OMX Stockholm Media GI Index (SX4030GI)

SX4030GI
🏛️ スウェーデン →
482.33
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
2023-12-29 320.28 326.96 320.28 324.33 0.0M
2023-12-28 322.01 323.71 318.66 322.16 0.0M
2023-12-27 329.30 331.48 320.88 321.43 0.0M
2023-12-22 324.81 328.41 317.55 327.89 0.0M
2023-12-21 328.23 328.23 323.72 325.36 0.0M
2023-12-20 326.96 329.30 324.68 329.30 0.0M
2023-12-19 323.86 326.39 322.27 326.39 0.0M
2023-12-18 318.30 320.92 316.50 320.92 0.0M
2023-12-15 326.30 327.33 318.41 319.12 0.0M
2023-12-14 324.03 335.01 323.39 326.17 0.0M
2023-12-13 320.47 322.67 317.29 320.36 0.0M
2023-12-12 328.15 329.41 321.22 321.76 0.0M
2023-12-11 331.35 333.05 327.52 329.44 0.0M
2023-12-08 326.31 335.17 325.98 330.36 0.0M
2023-12-07 322.18 325.93 316.64 323.48 0.0M
2023-12-06 324.53 326.11 321.57 323.01 0.0M
2023-12-05 323.99 326.23 322.45 322.75 0.0M
2023-12-04 325.27 327.95 322.85 324.01 0.0M
2023-12-01 353.94 355.39 315.32 327.72 0.0M
2023-11-30 365.45 366.98 354.34 356.25 0.0M
2023-11-29 353.71 362.92 353.71 362.82 0.0M
2023-11-28 366.03 366.03 356.16 357.26 0.0M
2023-11-27 372.17 375.11 366.11 366.11 0.0M
2023-11-24 370.03 371.77 367.84 371.75 0.0M
2023-11-23 370.78 371.99 368.76 370.21 0.0M
2023-11-22 373.35 374.83 370.63 371.38 0.0M
2023-11-21 387.55 389.68 371.42 371.42 0.0M
2023-11-20 382.08 387.59 380.42 387.39 0.0M
2023-11-17 374.48 383.83 369.47 382.49 0.0M
2023-11-16 381.84 382.40 372.07 372.07 0.0M
2023-11-15 383.61 386.85 380.20 384.66 0.0M
2023-11-14 377.79 385.65 376.59 385.65 0.0M
2023-11-13 380.49 380.49 375.54 377.79 0.0M
2023-11-10 384.40 384.40 374.81 379.72 0.0M
2023-11-09 381.94 384.83 379.57 384.83 0.0M
2023-11-08 382.07 386.32 377.88 380.68 0.0M
2023-11-07 383.22 391.05 382.21 386.34 0.0M
2023-11-06 391.77 392.93 383.63 384.27 0.0M
2023-11-03 387.39 393.08 386.18 390.59 0.0M
2023-11-02 385.59 395.51 383.66 385.20 0.0M
2023-11-01 383.99 385.12 371.30 381.14 0.0M
2023-10-31 375.91 384.05 375.91 382.24 0.0M
2023-10-30 377.98 378.10 366.81 373.61 0.0M
2023-10-27 366.33 379.35 364.94 376.73 0.0M
2023-10-26 356.75 375.33 356.75 370.63 0.0M
2023-10-25 347.58 363.31 340.82 362.90 0.0M
2023-10-24 338.32 339.84 331.06 331.91 0.0M
2023-10-23 339.30 346.19 332.12 337.50 0.0M
2023-10-20 329.42 332.42 326.52 328.06 0.0M
2023-10-19 343.46 346.47 334.43 334.46 0.0M
2023-10-18 356.73 358.21 342.99 344.63 0.0M
2023-10-17 351.23 361.40 350.43 357.29 0.0M
2023-10-16 355.92 355.92 344.20 350.11 0.0M
2023-10-13 361.11 364.40 355.49 356.27 0.0M
2023-10-12 363.21 366.67 360.61 362.35 0.0M
2023-10-11 354.87 365.57 354.78 362.69 0.0M
2023-10-10 345.28 359.57 344.60 358.59 0.0M
2023-10-09 348.31 350.30 342.28 342.77 0.0M
2023-10-06 339.11 348.59 338.62 346.73 0.0M
2023-10-05 342.11 344.73 336.92 338.70 0.0M
2023-10-04 341.53 345.29 340.68 341.26 0.0M
2023-10-03 348.16 354.72 343.00 343.62 0.0M
2023-10-02 360.00 364.06 354.90 356.73 0.0M
2023-09-29 345.32 361.16 345.32 357.84 0.0M
2023-09-28 340.31 346.83 334.54 345.88 0.0M
2023-09-27 341.85 350.14 340.98 342.83 0.0M
2023-09-26 355.67 355.83 340.83 340.83 0.0M
2023-09-25 363.52 368.20 355.39 356.49 0.0M
2023-09-22 352.37 366.86 352.37 364.93 0.0M
2023-09-21 350.25 352.63 347.61 350.66 0.0M
2023-09-20 354.02 360.26 353.82 354.55 0.0M
2023-09-19 358.98 361.08 353.98 355.23 0.0M
2023-09-18 368.39 369.47 359.45 359.92 0.0M
2023-09-15 382.86 382.86 369.95 369.95 0.0M
2023-09-14 372.78 381.28 372.49 380.30 0.0M
2023-09-13 375.03 387.01 373.12 377.00 0.0M
2023-09-12 370.98 383.51 364.09 381.54 0.0M
2023-09-11 355.29 370.78 355.29 370.02 0.0M
2023-09-08 359.73 361.52 355.34 357.28 0.0M
2023-09-07 369.19 370.66 357.58 359.10 0.0M
2023-09-06 383.81 384.25 371.77 372.44 0.0M
2023-09-05 397.08 402.59 384.80 385.34 0.0M
2023-09-04 398.48 405.22 397.27 402.33 0.0M
2023-09-01 387.39 406.01 385.71 397.89 0.0M
2023-08-31 381.90 392.16 380.69 392.16 0.0M
2023-08-30 375.74 390.50 375.74 382.29 0.0M
2023-08-29 361.19 374.40 360.11 373.61 0.0M
2023-08-28 358.29 362.56 356.46 360.52 0.0M
2023-08-25 350.13 359.85 349.93 357.19 0.0M
2023-08-24 366.21 367.40 353.24 353.29 0.0M
2023-08-23 365.58 370.01 365.58 366.82 0.0M
2023-08-22 372.79 372.79 360.79 366.09 0.0M
2023-08-21 376.60 379.32 371.24 371.91 0.0M
2023-08-18 379.35 383.17 377.74 379.09 0.0M
2023-08-17 392.73 392.73 380.24 380.84 0.0M
2023-08-16 398.25 398.25 387.75 393.02 0.0M
2023-08-15 397.70 398.81 388.82 393.64 0.0M
2023-08-14 395.62 398.92 392.10 398.70 0.0M
2023-08-11 395.99 407.02 395.99 396.00 0.0M
2023-08-10 388.91 400.78 387.46 398.80 0.0M
2023-08-09 399.15 399.15 388.24 389.37 0.0M
2023-08-08 378.26 408.52 378.26 393.52 0.0M
2023-08-07 382.66 388.42 379.37 382.12 0.0M
2023-08-04 376.19 387.87 376.19 386.05 0.0M
2023-08-03 380.21 380.21 372.29 374.86 0.0M
2023-08-02 374.28 380.65 373.27 379.03 0.0M
2023-08-01 375.43 381.44 375.43 376.85 0.0M
2023-07-31 380.89 382.90 375.43 375.84 0.0M
2023-07-28 373.04 384.93 370.17 380.91 0.0M
2023-07-27 375.92 379.42 374.16 374.16 0.0M
2023-07-26 379.36 379.64 371.12 374.88 0.0M
2023-07-25 372.77 385.32 371.47 381.62 0.0M
2023-07-24 385.47 386.12 374.35 376.43 0.0M
2023-07-21 357.08 391.43 357.08 387.80 0.0M
2023-07-20 432.24 440.61 352.45 356.63 0.0M
2023-07-19 404.73 423.02 401.55 420.48 0.0M
2023-07-18 393.97 402.80 388.57 402.80 0.0M
2023-07-17 383.16 392.86 379.71 392.48 0.0M
2023-07-14 379.62 388.88 376.40 386.66 0.0M
2023-07-13 410.65 410.65 369.40 378.98 0.0M
2023-07-12 406.60 413.44 404.79 410.62 0.0M
2023-07-11 403.46 403.75 395.98 400.41 0.0M
2023-07-10 402.98 403.82 394.93 401.64 0.0M
2023-07-07 406.30 406.30 395.02 404.99 0.0M
2023-07-06 406.12 411.04 397.09 397.09 0.0M
2023-07-05 398.57 415.55 396.94 409.72 0.0M
2023-07-04 398.52 404.75 397.20 400.64 0.0M
2023-07-03 398.86 403.40 394.36 397.25 0.0M
2023-06-30 397.49 401.58 394.20 398.09 0.0M
2023-06-29 411.51 412.11 392.75 394.41 0.0M
2023-06-28 399.96 413.34 398.67 411.69 0.0M
2023-06-27 390.40 395.45 388.58 393.49 0.0M
2023-06-26 387.92 396.00 384.91 389.81 0.0M
2023-06-22 377.29 399.81 377.29 392.30 0.0M
2023-06-21 374.60 379.47 370.72 378.03 0.0M
2023-06-20 390.34 394.36 376.53 376.53 0.0M
2023-06-19 404.44 405.89 390.55 391.19 0.0M
2023-06-16 394.45 411.25 393.53 410.14 0.0M
2023-06-15 385.42 393.46 384.05 390.39 0.0M
2023-06-14 377.73 392.27 373.14 387.38 0.0M
2023-06-13 387.72 390.35 374.95 378.32 0.0M
2023-06-12 391.38 397.36 384.39 384.39 0.0M
2023-06-09 395.87 395.87 384.30 391.76 0.0M
2023-06-08 390.85 395.01 384.19 390.98 0.0M
2023-06-07 445.11 446.74 394.93 395.22 0.0M
2023-06-05 732.92 732.92 444.02 448.91 0.0M
2023-06-02 719.73 732.82 716.81 732.82 0.0M
2023-06-01 709.20 716.90 694.67 715.39 0.0M
2023-05-31 721.09 726.04 698.70 700.43 0.0M
2023-05-30 730.51 737.70 725.63 725.81 0.0M
2023-05-29 756.80 761.90 722.02 732.58 0.0M
2023-05-26 751.71 764.82 746.61 752.43 0.0M
2023-05-25 772.79 773.47 761.09 766.63 0.0M
2023-05-24 791.74 792.04 768.56 769.17 0.0M
2023-05-23 783.00 800.58 776.33 800.58 0.0M
2023-05-22 780.64 794.91 780.55 783.89 0.0M
2023-05-19 782.71 791.39 773.09 789.37 0.0M
2023-05-17 779.68 787.45 764.94 764.94 0.0M
2023-05-16 817.54 820.51 788.95 790.98 0.0M
2023-05-15 805.76 824.80 805.76 820.00 0.0M
2023-05-12 819.31 819.31 801.56 815.39 0.0M
2023-05-11 807.72 820.79 806.06 811.33 0.0M
2023-05-10 819.58 822.73 801.11 809.43 0.0M
2023-05-09 836.38 836.38 809.06 823.96 0.0M
2023-05-08 835.34 840.02 822.77 839.21 0.0M
2023-05-05 852.93 856.75 827.49 833.23 0.0M
2023-05-04 815.17 854.51 810.93 852.65 0.0M
2023-05-03 831.40 831.40 811.21 813.17 0.0M
2023-05-02 864.47 865.48 824.32 824.32 0.0M
2023-04-28 835.71 868.06 833.41 859.27 0.0M
2023-04-27 816.07 843.04 805.74 829.59 0.0M
2023-04-26 800.98 821.45 787.16 809.68 0.0M
2023-04-25 818.51 858.93 796.44 806.70 0.0M
2023-04-24 872.36 879.68 856.55 858.55 0.0M
2023-04-21 875.43 880.84 869.56 874.23 0.0M
2023-04-20 881.21 890.07 876.75 878.04 0.0M
2023-04-19 876.98 882.24 869.05 871.66 0.0M
2023-04-18 893.77 903.23 876.13 881.91 0.0M
2023-04-17 880.94 893.42 877.58 885.33 0.0M
2023-04-14 883.45 892.68 878.90 882.02 0.0M
2023-04-13 866.22 873.08 864.46 870.66 0.0M
2023-04-12 855.75 868.15 846.22 865.18 0.0M
2023-04-11 835.88 849.39 835.85 847.18 0.0M
2023-04-06 819.80 834.78 819.80 831.00 0.0M
2023-04-05 839.21 849.72 814.04 819.52 0.0M
2023-04-04 825.56 850.98 825.56 841.25 0.0M
2023-04-03 846.03 847.13 820.89 824.47 0.0M
2023-03-31 832.82 852.04 828.13 846.37 0.0M
2023-03-30 827.20 832.02 814.75 832.02 0.0M
2023-03-29 790.01 820.47 790.01 820.47 0.0M
2023-03-28 822.09 824.87 782.65 787.77 0.0M
2023-03-27 832.21 839.44 816.30 820.13 0.0M
2023-03-24 858.34 858.34 828.37 828.37 0.0M
2023-03-23 820.50 862.03 819.63 859.48 0.0M
2023-03-22 853.05 854.19 829.08 831.16 0.0M
2023-03-21 838.03 854.92 834.48 854.92 0.0M
2023-03-20 808.24 839.18 799.79 831.83 0.0M
2023-03-17 834.95 834.95 810.11 814.32 0.0M
2023-03-16 804.37 830.86 800.01 828.33 0.0M
2023-03-15 810.18 810.18 776.13 799.63 0.0M
2023-03-14 783.68 819.18 783.54 807.00 0.0M
2023-03-13 800.31 802.42 758.54 781.09 0.0M
2023-03-10 803.56 815.39 799.05 802.91 0.0M
2023-03-09 836.61 836.61 821.20 822.66 0.0M
2023-03-08 824.18 836.14 823.00 836.14 0.0M
2023-03-07 839.51 854.05 827.70 829.94 0.0M
2023-03-06 842.83 846.29 829.78 841.10 0.0M
2023-03-03 828.84 841.47 827.05 834.92 0.0M
2023-03-02 817.08 828.98 812.75 824.29 0.0M
2023-03-01 848.38 853.72 816.46 824.25 0.0M
2023-02-28 843.83 854.47 838.38 849.74 0.0M
2023-02-27 827.97 850.30 826.05 847.69 0.0M
2023-02-24 875.65 875.65 828.51 832.39 0.0M
2023-02-23 870.92 881.92 853.84 853.84 0.0M
2023-02-22 895.64 898.73 856.20 865.27 0.0M
2023-02-21 905.51 913.08 880.02 899.50 0.0M
2023-02-20 887.88 906.64 879.14 905.00 0.0M
2023-02-17 849.25 881.48 842.55 872.32 0.0M
2023-02-16 839.23 852.49 830.85 848.99 0.0M
2023-02-15 853.09 864.17 837.43 840.00 0.0M
2023-02-14 838.39 859.83 809.93 851.28 0.0M
2023-02-13 859.66 862.42 840.49 847.42 0.0M
2023-02-10 876.10 876.61 844.85 856.25 0.0M
2023-02-09 924.21 924.21 885.08 890.32 0.0M
2023-02-08 936.86 940.81 907.88 910.78 0.0M
2023-02-07 904.16 924.33 901.55 922.42 0.0M
2023-02-06 908.52 911.65 894.84 900.00 0.0M
2023-02-03 906.78 918.20 896.91 912.24 0.0M
2023-02-02 893.90 919.29 865.35 912.41 0.0M
2023-02-01 881.99 890.27 880.35 883.39 0.0M
2023-01-31 880.08 885.61 866.71 881.18 0.0M
2023-01-30 905.60 905.60 882.60 890.49 0.0M
2023-01-27 893.02 913.49 889.54 906.20 0.0M
2023-01-26 869.93 893.94 865.06 893.21 0.0M
2023-01-25 840.01 870.21 839.47 865.31 0.0M
2023-01-24 822.04 825.33 812.19 821.74 0.0M
2023-01-23 818.90 822.05 809.18 819.86 0.0M
2023-01-20 807.09 819.50 803.88 811.76 0.0M
2023-01-19 811.54 827.36 799.34 801.65 0.0M
2023-01-18 791.62 828.27 791.62 816.18 0.0M
2023-01-17 751.02 789.23 749.36 782.65 0.0M
2023-01-16 762.98 767.42 749.45 751.27 0.0M
2023-01-13 763.02 774.17 758.17 761.47 0.0M
2023-01-12 769.63 769.63 733.26 760.27 0.0M
2023-01-11 757.77 773.11 749.36 764.12 0.0M
2023-01-10 743.79 754.47 738.45 752.83 0.0M
2023-01-09 736.71 750.06 735.22 745.87 0.0M
2023-01-05 751.87 751.87 707.85 724.88 0.0M
2023-01-04 757.52 765.46 754.30 763.48 0.0M
2023-01-03 747.87 764.88 747.87 757.46 0.0M
2023-01-02 735.53 752.86 735.53 748.37 0.0M