OMX Stockholm Media GI Index (SX4030GI)

SX4030GI
🏛️ スウェーデン →
488.00
最終更新: 2025-09-30
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 1,251.95 1,276.42 1,250.58 1,270.91 0.0M
2021-12-29 1,264.24 1,268.42 1,246.25 1,252.47 0.0M
2021-12-28 1,269.66 1,282.63 1,261.49 1,266.38 0.0M
2021-12-27 1,241.43 1,274.19 1,241.43 1,266.70 0.0M
2021-12-23 1,251.34 1,257.87 1,239.85 1,246.73 0.0M
2021-12-22 1,209.64 1,247.38 1,208.51 1,247.38 0.0M
2021-12-21 1,177.09 1,210.12 1,177.04 1,206.52 0.0M
2021-12-20 1,171.54 1,181.02 1,157.88 1,174.07 0.0M
2021-12-17 1,158.54 1,196.70 1,146.99 1,195.51 0.0M
2021-12-16 1,187.69 1,201.83 1,163.30 1,164.42 0.0M
2021-12-15 1,155.36 1,187.46 1,155.36 1,172.07 0.0M
2021-12-14 1,211.72 1,217.79 1,165.40 1,165.49 0.0M
2021-12-13 1,229.23 1,250.97 1,209.77 1,209.77 0.0M
2021-12-10 1,252.15 1,252.15 1,217.58 1,219.64 0.0M
2021-12-09 1,275.39 1,275.39 1,246.50 1,248.75 0.0M
2021-12-08 1,243.42 1,268.73 1,236.92 1,263.26 0.0M
2021-12-07 1,209.06 1,245.59 1,209.06 1,238.80 0.0M
2021-12-06 1,185.29 1,198.13 1,163.09 1,194.44 0.0M
2021-12-03 1,199.67 1,206.23 1,170.33 1,178.71 0.0M
2021-12-02 1,226.33 1,226.33 1,162.73 1,197.26 0.0M
2021-12-01 1,225.83 1,238.76 1,210.80 1,230.95 0.0M
2021-11-30 1,206.57 1,236.51 1,192.70 1,221.43 0.0M
2021-11-29 1,223.87 1,238.18 1,217.55 1,219.05 0.0M
2021-11-26 1,203.74 1,222.94 1,179.34 1,216.89 0.0M
2021-11-25 1,250.69 1,265.81 1,236.69 1,242.64 0.0M
2021-11-24 1,250.42 1,265.16 1,233.57 1,245.76 0.0M
2021-11-23 1,284.60 1,284.60 1,253.60 1,253.60 0.0M
2021-11-22 1,330.61 1,337.04 1,290.29 1,294.36 0.0M
2021-11-19 1,353.15 1,359.04 1,332.62 1,338.04 0.0M
2021-11-18 1,365.54 1,369.01 1,341.27 1,353.16 0.0M
2021-11-17 1,375.23 1,388.06 1,356.27 1,356.65 0.0M
2021-11-16 1,422.73 1,422.73 1,391.38 1,391.38 0.0M
2021-11-15 1,400.52 1,415.79 1,395.63 1,415.79 0.0M
2021-11-12 1,384.20 1,419.96 1,375.29 1,404.95 0.0M
2021-11-11 1,381.44 1,385.82 1,369.00 1,382.63 0.0M
2021-11-10 1,416.06 1,416.75 1,378.12 1,387.12 0.0M
2021-11-09 1,400.42 1,414.39 1,396.59 1,405.34 0.0M
2021-11-08 1,404.00 1,404.00 1,378.85 1,398.86 0.0M
2021-11-05 1,392.13 1,415.24 1,391.70 1,408.46 0.0M
2021-11-04 1,370.51 1,394.05 1,365.28 1,391.08 0.0M
2021-11-03 1,372.06 1,380.29 1,362.09 1,367.49 0.0M
2021-11-02 1,374.55 1,377.58 1,353.87 1,375.69 0.0M
2021-11-01 1,355.47 1,384.02 1,350.89 1,378.31 0.0M
2021-10-29 1,365.08 1,368.46 1,342.80 1,350.23 0.0M
2021-10-28 1,369.96 1,387.94 1,356.11 1,375.36 0.0M
2021-10-27 1,399.57 1,399.57 1,354.53 1,363.14 0.0M
2021-10-26 1,386.04 1,446.86 1,385.35 1,401.13 0.0M
2021-10-25 1,430.68 1,430.68 1,384.08 1,390.72 0.0M
2021-10-22 1,432.70 1,432.70 1,413.91 1,430.38 0.0M
2021-10-21 1,426.04 1,449.53 1,415.83 1,425.90 0.0M
2021-10-20 1,397.94 1,432.22 1,386.18 1,431.58 0.0M
2021-10-19 1,360.32 1,395.39 1,357.84 1,394.35 0.0M
2021-10-18 1,382.88 1,395.14 1,357.52 1,357.52 0.0M
2021-10-15 1,405.24 1,405.24 1,378.60 1,387.30 0.0M
2021-10-14 1,374.84 1,398.01 1,374.84 1,393.70 0.0M
2021-10-13 1,329.69 1,376.88 1,322.89 1,372.93 0.0M
2021-10-12 1,335.33 1,348.56 1,319.80 1,327.78 0.0M
2021-10-11 1,358.83 1,360.09 1,333.64 1,343.39 0.0M
2021-10-08 1,358.26 1,377.60 1,341.92 1,368.65 0.0M
2021-10-07 1,349.12 1,355.14 1,325.74 1,352.19 0.0M
2021-10-06 1,346.51 1,346.81 1,326.42 1,334.56 0.0M
2021-10-05 1,337.77 1,356.10 1,331.99 1,355.41 0.0M
2021-10-04 1,347.87 1,366.92 1,336.18 1,338.84 0.0M
2021-10-01 1,312.20 1,352.11 1,306.32 1,350.05 0.0M
2021-09-30 1,327.98 1,342.94 1,322.37 1,331.72 0.0M
2021-09-29 1,324.63 1,345.21 1,318.37 1,318.88 0.0M
2021-09-28 1,358.05 1,358.05 1,311.63 1,317.52 0.0M
2021-09-27 1,393.61 1,403.40 1,352.46 1,362.77 0.0M
2021-09-24 1,380.95 1,388.77 1,359.58 1,379.53 0.0M
2021-09-23 1,392.35 1,413.27 1,376.94 1,379.44 0.0M
2021-09-22 1,369.24 1,384.54 1,334.00 1,372.70 0.0M
2021-09-21 1,333.23 1,369.29 1,329.34 1,353.84 0.0M
2021-09-20 1,350.55 1,356.41 1,335.44 1,336.30 0.0M
2021-09-17 1,376.74 1,379.93 1,360.31 1,370.91 0.0M
2021-09-16 1,368.85 1,385.19 1,367.62 1,371.64 0.0M
2021-09-15 1,380.55 1,385.03 1,360.84 1,363.53 0.0M
2021-09-14 1,392.13 1,396.32 1,378.62 1,386.05 0.0M
2021-09-13 1,392.19 1,402.70 1,384.92 1,384.92 0.0M
2021-09-10 1,403.13 1,413.70 1,380.51 1,386.38 0.0M
2021-09-09 1,380.73 1,407.02 1,370.68 1,401.11 0.0M
2021-09-08 1,414.96 1,423.53 1,400.77 1,401.39 0.0M
2021-09-07 1,433.73 1,442.33 1,424.79 1,432.19 0.0M
2021-09-06 1,437.27 1,442.58 1,429.75 1,437.64 0.0M
2021-09-03 1,426.15 1,439.10 1,418.68 1,427.26 0.0M
2021-09-02 1,397.65 1,431.81 1,395.90 1,425.64 0.0M
2021-09-01 1,409.36 1,413.63 1,391.56 1,397.58 0.0M
2021-08-31 1,413.50 1,417.43 1,378.56 1,401.79 0.0M
2021-08-30 1,417.86 1,423.98 1,408.39 1,418.54 0.0M
2021-08-27 1,427.43 1,427.43 1,406.92 1,413.16 0.0M
2021-08-26 1,463.56 1,467.84 1,425.59 1,431.19 0.0M
2021-08-25 1,442.28 1,468.53 1,426.32 1,468.53 0.0M
2021-08-24 1,449.04 1,460.04 1,440.52 1,453.16 0.0M
2021-08-23 1,443.35 1,466.73 1,429.70 1,447.65 0.0M
2021-08-20 1,410.85 1,436.26 1,400.92 1,436.26 0.0M
2021-08-19 1,422.12 1,432.06 1,397.98 1,413.04 0.0M
2021-08-18 1,407.33 1,439.21 1,404.19 1,430.95 0.0M
2021-08-17 1,389.99 1,404.08 1,375.56 1,403.95 0.0M
2021-08-16 1,408.92 1,417.74 1,387.92 1,392.16 0.0M
2021-08-13 1,410.61 1,425.29 1,408.99 1,413.55 0.0M
2021-08-12 1,381.58 1,407.57 1,374.83 1,407.57 0.0M
2021-08-11 1,369.28 1,387.48 1,366.06 1,385.38 0.0M
2021-08-10 1,343.13 1,357.20 1,337.03 1,354.00 0.0M
2021-08-09 1,344.54 1,346.51 1,326.77 1,344.21 0.0M
2021-08-06 1,349.65 1,369.22 1,349.65 1,353.03 0.0M
2021-08-05 1,346.39 1,371.59 1,345.93 1,362.27 0.0M
2021-08-04 1,352.53 1,360.86 1,350.50 1,354.82 0.0M
2021-08-03 1,343.90 1,361.23 1,343.90 1,352.29 0.0M
2021-08-02 1,356.59 1,369.14 1,334.86 1,360.34 0.0M
2021-07-30 1,367.92 1,381.27 1,348.39 1,350.66 0.0M
2021-07-29 1,379.67 1,391.06 1,373.18 1,380.57 0.0M
2021-07-28 1,376.01 1,392.75 1,373.98 1,379.44 0.0M
2021-07-27 1,380.63 1,382.20 1,361.61 1,372.77 0.0M
2021-07-26 1,393.21 1,396.17 1,372.84 1,380.78 0.0M
2021-07-23 1,358.65 1,392.59 1,352.48 1,391.10 0.0M
2021-07-22 1,277.28 1,369.59 1,258.88 1,365.80 0.0M
2021-07-21 1,259.40 1,277.34 1,247.23 1,276.08 0.0M
2021-07-20 1,306.44 1,307.98 1,251.01 1,253.03 0.0M
2021-07-19 1,301.31 1,305.92 1,281.76 1,302.32 0.0M
2021-07-16 1,294.64 1,311.85 1,280.46 1,308.12 0.0M
2021-07-15 1,302.19 1,304.88 1,287.77 1,292.80 0.0M
2021-07-14 1,311.90 1,313.02 1,296.89 1,308.12 0.0M
2021-07-13 1,307.47 1,316.29 1,306.16 1,313.74 0.0M
2021-07-12 1,283.36 1,309.27 1,282.89 1,304.70 0.0M
2021-07-09 1,280.83 1,280.83 1,262.26 1,277.63 0.0M
2021-07-08 1,271.03 1,284.60 1,262.93 1,271.75 0.0M
2021-07-07 1,249.15 1,279.95 1,243.32 1,278.03 0.0M
2021-07-06 1,244.00 1,248.91 1,231.04 1,233.50 0.0M
2021-07-05 1,245.45 1,248.65 1,228.92 1,241.19 0.0M
2021-07-02 1,214.32 1,254.26 1,207.30 1,237.11 0.0M
2021-07-01 1,185.61 1,209.86 1,178.10 1,206.51 0.0M
2021-06-30 1,199.86 1,206.24 1,178.19 1,183.84 0.0M
2021-06-29 1,180.83 1,201.09 1,180.83 1,201.09 0.0M
2021-06-28 1,180.30 1,195.84 1,179.24 1,181.93 0.0M
2021-06-24 1,173.63 1,184.47 1,167.10 1,182.51 0.0M
2021-06-23 1,180.25 1,185.70 1,162.72 1,169.64 0.0M
2021-06-22 1,192.68 1,192.68 1,165.87 1,182.52 0.0M
2021-06-21 1,189.48 1,198.03 1,172.55 1,190.94 0.0M
2021-06-18 1,204.83 1,217.57 1,193.43 1,194.94 0.0M
2021-06-17 1,228.46 1,231.27 1,193.00 1,205.50 0.0M
2021-06-16 1,227.81 1,243.33 1,220.17 1,235.07 0.0M
2021-06-15 1,240.70 1,246.59 1,226.46 1,228.34 0.0M
2021-06-14 1,246.68 1,257.71 1,225.99 1,235.98 0.0M
2021-06-11 1,246.84 1,252.16 1,237.51 1,245.56 0.0M
2021-06-10 1,243.81 1,259.68 1,232.27 1,242.42 0.0M
2021-06-09 1,263.77 1,267.64 1,240.84 1,247.04 0.0M
2021-06-08 1,251.89 1,270.85 1,250.22 1,264.23 0.0M
2021-06-07 1,244.39 1,256.51 1,233.70 1,255.30 0.0M
2021-06-04 1,244.63 1,250.48 1,234.13 1,245.41 0.0M
2021-06-03 1,250.44 1,264.89 1,237.38 1,245.53 0.0M
2021-06-02 1,250.44 1,250.72 1,237.61 1,249.09 0.0M
2021-06-01 1,240.65 1,251.27 1,230.45 1,248.33 0.0M
2021-05-31 1,221.79 1,248.06 1,216.66 1,240.85 0.0M
2021-05-28 1,218.26 1,232.54 1,216.07 1,220.94 0.0M
2021-05-27 1,196.25 1,220.79 1,196.25 1,219.88 0.0M
2021-05-26 1,204.13 1,206.29 1,194.96 1,197.06 0.0M
2021-05-25 1,193.74 1,200.17 1,190.23 1,198.43 0.0M
2021-05-24 1,196.13 1,203.96 1,184.67 1,188.75 0.0M
2021-05-21 1,183.38 1,192.30 1,170.81 1,186.85 0.0M
2021-05-20 1,130.41 1,187.27 1,130.26 1,180.15 0.0M
2021-05-19 1,117.77 1,133.55 1,114.56 1,122.91 0.0M
2021-05-18 1,078.07 1,139.13 1,074.94 1,133.75 0.0M
2021-05-17 1,069.90 1,078.85 1,061.42 1,069.29 0.0M
2021-05-14 1,065.52 1,067.61 1,049.65 1,061.69 0.0M
2021-05-12 1,064.93 1,071.16 1,051.85 1,059.06 0.0M
2021-05-11 1,094.47 1,094.47 1,057.46 1,071.11 0.0M
2021-05-10 1,140.34 1,140.34 1,104.94 1,107.76 0.0M
2021-05-07 1,140.63 1,147.33 1,119.37 1,141.34 0.0M
2021-05-06 1,152.87 1,153.23 1,119.13 1,124.51 0.0M
2021-05-05 1,162.46 1,162.46 1,144.33 1,154.01 0.0M
2021-05-04 1,214.36 1,214.36 1,155.52 1,155.52 0.0M
2021-05-03 1,221.24 1,221.69 1,200.88 1,210.08 0.0M
2021-04-30 1,241.05 1,244.63 1,225.53 1,226.09 0.0M
2021-04-29 1,258.56 1,261.94 1,225.73 1,234.32 0.0M
2021-04-28 1,252.25 1,258.48 1,222.18 1,254.07 0.0M
2021-04-27 1,252.32 1,267.12 1,246.23 1,248.80 0.0M
2021-04-26 1,261.77 1,269.04 1,247.80 1,254.24 0.0M
2021-04-23 1,230.47 1,269.26 1,221.39 1,257.70 0.0M
2021-04-22 1,210.06 1,236.19 1,197.33 1,229.68 0.0M
2021-04-21 1,202.51 1,215.43 1,179.08 1,193.57 0.0M
2021-04-20 1,235.59 1,246.19 1,193.13 1,195.57 0.0M
2021-04-19 1,270.93 1,274.63 1,236.59 1,244.79 0.0M
2021-04-16 1,241.39 1,275.52 1,240.22 1,270.93 0.0M
2021-04-15 1,232.97 1,248.38 1,224.97 1,241.53 0.0M
2021-04-14 1,232.12 1,244.61 1,228.95 1,235.98 0.0M
2021-04-13 1,213.91 1,232.93 1,207.34 1,231.04 0.0M
2021-04-12 1,240.33 1,240.33 1,209.27 1,213.32 0.0M
2021-04-09 1,233.55 1,253.91 1,233.00 1,241.14 0.0M
2021-04-08 1,203.26 1,237.88 1,203.26 1,230.64 0.0M
2021-04-07 1,213.66 1,215.02 1,201.75 1,205.32 0.0M
2021-04-06 1,202.34 1,217.38 1,198.11 1,208.56 0.0M
2021-04-01 1,191.08 1,209.18 1,186.10 1,199.84 0.0M
2021-03-31 1,196.24 1,198.54 1,179.29 1,183.02 0.0M
2021-03-30 1,204.62 1,205.44 1,176.40 1,194.90 0.0M
2021-03-29 1,219.12 1,234.86 1,192.45 1,195.88 0.0M
2021-03-26 1,204.29 1,226.91 1,204.29 1,212.89 0.0M
2021-03-25 1,195.33 1,204.54 1,177.28 1,182.21 0.0M
2021-03-24 1,196.30 1,213.33 1,176.63 1,181.62 0.0M
2021-03-23 1,203.08 1,210.08 1,191.61 1,205.19 0.0M
2021-03-22 1,194.35 1,209.67 1,188.59 1,204.57 0.0M
2021-03-19 1,190.47 1,200.48 1,187.39 1,199.28 0.0M
2021-03-18 1,201.17 1,206.02 1,184.47 1,198.87 0.0M
2021-03-17 1,209.67 1,216.29 1,186.96 1,189.98 0.0M
2021-03-16 1,194.93 1,220.55 1,194.61 1,214.74 0.0M
2021-03-15 1,188.24 1,204.47 1,188.11 1,193.84 0.0M
2021-03-12 1,201.46 1,211.84 1,179.50 1,184.64 0.0M
2021-03-11 1,184.58 1,208.27 1,179.85 1,203.16 0.0M
2021-03-10 1,190.89 1,190.89 1,171.62 1,176.26 0.0M
2021-03-09 1,162.36 1,190.58 1,147.42 1,190.58 0.0M
2021-03-08 1,154.90 1,169.47 1,143.86 1,162.69 0.0M
2021-03-05 1,154.76 1,164.86 1,138.89 1,145.78 0.0M
2021-03-04 1,174.68 1,184.11 1,145.21 1,158.23 0.0M
2021-03-03 1,170.75 1,178.99 1,152.20 1,168.02 0.0M
2021-03-02 1,164.57 1,173.79 1,154.36 1,162.98 0.0M
2021-03-01 1,163.37 1,173.59 1,148.86 1,154.78 0.0M
2021-02-26 1,143.27 1,154.67 1,131.50 1,151.50 0.0M
2021-02-25 1,191.40 1,196.00 1,173.55 1,175.92 0.0M
2021-02-24 1,170.82 1,207.35 1,165.42 1,176.76 0.0M
2021-02-23 1,232.20 1,232.20 1,162.62 1,178.39 0.0M
2021-02-22 1,251.65 1,251.65 1,228.22 1,235.28 0.0M
2021-02-19 1,247.59 1,258.35 1,239.64 1,256.92 0.0M
2021-02-18 1,285.30 1,295.82 1,245.99 1,249.16 0.0M
2021-02-17 1,298.82 1,305.06 1,274.46 1,278.20 0.0M
2021-02-16 1,310.29 1,316.82 1,291.08 1,293.48 0.0M
2021-02-15 1,301.46 1,311.00 1,293.54 1,304.44 0.0M
2021-02-12 1,247.84 1,297.73 1,247.84 1,285.19 0.0M
2021-02-11 1,216.19 1,251.37 1,216.19 1,244.52 0.0M
2021-02-10 1,239.30 1,247.10 1,218.10 1,229.98 0.0M
2021-02-09 1,270.52 1,277.22 1,197.21 1,234.84 0.0M
2021-02-08 1,279.00 1,290.73 1,248.47 1,289.25 0.0M
2021-02-05 1,293.97 1,305.17 1,280.74 1,290.29 0.0M
2021-02-04 1,304.54 1,305.18 1,282.86 1,288.47 0.0M
2021-02-03 1,313.88 1,325.08 1,292.59 1,297.18 0.0M
2021-02-02 1,280.77 1,317.19 1,280.77 1,301.26 0.0M
2021-02-01 1,265.28 1,272.37 1,254.67 1,272.37 0.0M
2021-01-29 1,273.44 1,273.44 1,247.82 1,256.92 0.0M
2021-01-28 1,268.55 1,278.43 1,218.76 1,262.57 0.0M
2021-01-27 1,303.39 1,307.69 1,257.70 1,271.51 0.0M
2021-01-26 1,304.35 1,333.79 1,304.35 1,312.14 0.0M
2021-01-25 1,358.78 1,373.69 1,317.39 1,325.75 0.0M
2021-01-22 1,353.97 1,377.24 1,353.97 1,358.06 0.0M
2021-01-21 1,431.03 1,431.03 1,364.32 1,370.94 0.0M
2021-01-20 1,325.44 1,386.24 1,325.44 1,379.35 0.0M
2021-01-19 1,334.62 1,339.32 1,317.44 1,328.98 0.0M
2021-01-18 1,354.80 1,356.42 1,333.66 1,341.41 0.0M
2021-01-15 1,383.17 1,387.31 1,340.14 1,348.20 0.0M
2021-01-14 1,362.15 1,386.47 1,348.14 1,385.17 0.0M
2021-01-13 1,340.92 1,353.33 1,322.41 1,349.51 0.0M
2021-01-12 1,360.81 1,368.64 1,335.89 1,342.62 0.0M
2021-01-11 1,329.19 1,340.76 1,311.13 1,333.03 0.0M
2021-01-08 1,307.53 1,343.71 1,297.32 1,328.32 0.0M
2021-01-07 1,364.64 1,364.64 1,291.29 1,305.21 0.0M
2021-01-05 1,346.82 1,390.07 1,335.31 1,355.32 0.0M
2021-01-04 1,311.15 1,322.80 1,289.69 1,296.78 0.0M