OMX Stockholm Small Cap GI (OMXSSCGI)

OMXSSCGI
🏛️ スウェーデン →
625.30
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
2023-12-29 592.73 594.62 589.67 592.64 0.0M
2023-12-28 590.37 594.82 589.47 591.98 0.0M
2023-12-27 588.50 595.10 587.84 589.55 0.0M
2023-12-22 583.23 589.27 583.23 587.98 0.0M
2023-12-21 582.95 584.87 579.73 584.26 0.0M
2023-12-20 581.41 584.57 580.19 584.28 0.0M
2023-12-19 577.14 582.81 576.29 581.52 0.0M
2023-12-18 578.16 578.23 573.94 576.88 0.0M
2023-12-15 573.82 577.99 571.45 577.89 0.0M
2023-12-14 567.90 575.33 567.90 572.42 0.0M
2023-12-13 561.64 565.80 561.49 565.76 0.0M
2023-12-12 565.34 566.03 560.77 561.93 0.0M
2023-12-11 563.94 565.87 560.33 563.07 0.0M
2023-12-08 566.28 566.97 562.87 564.69 0.0M
2023-12-07 570.08 570.08 563.06 565.38 0.0M
2023-12-06 572.31 574.21 570.31 571.52 0.0M
2023-12-05 570.09 572.32 567.74 571.91 0.0M
2023-12-04 565.71 570.26 565.50 569.57 0.0M
2023-12-01 564.97 565.88 560.22 564.94 0.0M
2023-11-30 563.91 565.17 560.07 564.04 0.0M
2023-11-29 562.76 566.67 562.69 563.88 0.0M
2023-11-28 565.08 565.83 560.56 562.49 0.0M
2023-11-27 568.62 569.93 564.43 564.43 0.0M
2023-11-24 564.58 569.12 564.01 569.12 0.0M
2023-11-23 561.08 564.94 560.84 563.38 0.0M
2023-11-22 557.73 560.71 557.53 560.61 0.0M
2023-11-21 557.31 558.63 555.27 557.31 0.0M
2023-11-20 551.97 556.20 550.90 555.85 0.0M
2023-11-17 548.44 551.97 547.63 551.68 0.0M
2023-11-16 550.40 550.40 545.11 546.14 0.0M
2023-11-15 547.60 550.94 544.95 548.57 0.0M
2023-11-14 534.34 546.46 534.34 545.69 0.0M
2023-11-13 533.99 535.25 530.73 534.63 0.0M
2023-11-10 539.80 540.15 531.88 533.65 0.0M
2023-11-09 531.25 539.72 530.68 538.88 0.0M
2023-11-08 530.39 531.79 526.17 531.73 0.0M
2023-11-07 532.06 532.06 527.73 531.28 0.0M
2023-11-06 533.42 534.69 527.40 529.90 0.0M
2023-11-03 528.11 530.97 527.56 530.97 0.0M
2023-11-02 518.16 527.80 516.88 527.09 0.0M
2023-11-01 523.13 525.16 518.26 518.26 0.0M
2023-10-31 519.16 524.19 519.16 522.01 0.0M
2023-10-30 521.63 523.71 518.67 519.58 0.0M
2023-10-27 513.91 521.84 512.85 520.70 0.0M
2023-10-26 507.43 511.64 506.87 511.00 0.0M
2023-10-25 512.91 516.45 509.82 510.23 0.0M
2023-10-24 507.36 511.58 506.41 511.05 0.0M
2023-10-23 509.07 510.75 502.29 506.89 0.0M
2023-10-20 510.59 511.03 505.04 508.53 0.0M
2023-10-19 513.82 514.86 510.84 511.58 0.0M
2023-10-18 515.66 516.78 513.05 514.59 0.0M
2023-10-17 518.17 519.38 512.33 514.83 0.0M
2023-10-16 521.41 523.47 515.07 518.65 0.0M
2023-10-13 528.24 528.24 521.57 521.92 0.0M
2023-10-12 529.74 530.06 525.67 527.48 0.0M
2023-10-11 530.49 530.82 526.98 528.88 0.0M
2023-10-10 524.97 529.31 523.76 528.27 0.0M
2023-10-09 525.04 525.47 521.20 524.19 0.0M
2023-10-06 523.64 525.83 520.88 525.83 0.0M
2023-10-05 523.87 528.50 523.20 523.82 0.0M
2023-10-04 527.29 527.52 522.84 524.35 0.0M
2023-10-03 534.20 535.21 527.69 528.76 0.0M
2023-10-02 538.63 540.48 533.32 535.23 0.0M
2023-09-29 534.92 539.88 534.92 537.33 0.0M
2023-09-28 535.91 537.15 531.22 533.94 0.0M
2023-09-27 535.64 538.04 534.01 534.96 0.0M
2023-09-26 538.67 540.77 533.79 536.61 0.0M
2023-09-25 550.79 551.57 538.66 539.52 0.0M
2023-09-22 551.95 555.26 550.88 553.92 0.0M
2023-09-21 548.70 556.85 548.43 552.68 0.0M
2023-09-20 551.35 552.40 548.63 550.93 0.0M
2023-09-19 545.96 548.20 544.17 547.56 0.0M
2023-09-18 549.36 551.59 548.13 548.76 0.0M
2023-09-15 552.55 553.74 549.01 549.01 0.0M
2023-09-14 547.68 551.59 546.92 551.59 0.0M
2023-09-13 549.42 549.42 542.39 547.01 0.0M
2023-09-12 551.69 553.89 548.74 549.78 0.0M
2023-09-11 551.07 551.41 545.05 549.83 0.0M
2023-09-08 553.62 555.17 551.26 552.34 0.0M
2023-09-07 560.05 560.79 551.24 551.65 0.0M
2023-09-06 561.53 563.83 558.42 559.34 0.0M
2023-09-05 563.21 563.60 559.30 562.14 0.0M
2023-09-04 565.06 567.54 563.36 563.94 0.0M
2023-09-01 568.40 568.80 563.61 565.21 0.0M
2023-08-31 564.06 568.62 564.06 568.62 0.0M
2023-08-30 566.47 567.48 561.61 564.17 0.0M
2023-08-29 564.84 568.08 562.45 564.54 0.0M
2023-08-28 563.01 566.17 562.61 563.86 0.0M
2023-08-25 559.43 562.94 559.09 560.88 0.0M
2023-08-24 563.25 566.62 557.97 560.01 0.0M
2023-08-23 564.34 565.73 561.23 562.82 0.0M
2023-08-22 560.22 564.62 559.46 563.16 0.0M
2023-08-21 565.09 567.45 560.01 561.33 0.0M
2023-08-18 569.84 569.84 561.24 565.60 0.0M
2023-08-17 576.22 576.64 571.47 571.84 0.0M
2023-08-16 577.16 577.16 570.99 575.17 0.0M
2023-08-15 586.20 586.20 576.07 577.18 0.0M
2023-08-14 585.62 588.83 584.10 586.76 0.0M
2023-08-11 590.37 591.82 588.14 588.14 0.0M
2023-08-10 593.88 594.68 587.39 590.56 0.0M
2023-08-09 591.79 594.87 591.52 593.10 0.0M
2023-08-08 599.42 599.42 590.01 592.61 0.0M
2023-08-07 601.31 602.94 597.89 599.37 0.0M
2023-08-04 598.62 601.77 597.76 601.77 0.0M
2023-08-03 601.33 603.03 596.32 597.70 0.0M
2023-08-02 598.78 600.75 596.08 599.00 0.0M
2023-08-01 602.74 604.05 598.08 601.39 0.0M
2023-07-31 597.19 602.47 596.33 600.34 0.0M
2023-07-28 604.20 605.27 597.79 597.89 0.0M
2023-07-27 597.93 605.08 595.91 603.75 0.0M
2023-07-26 597.23 597.71 593.77 595.68 0.0M
2023-07-25 592.92 596.51 590.98 596.48 0.0M
2023-07-24 584.48 589.70 583.84 589.70 0.0M
2023-07-21 585.81 587.00 581.32 584.26 0.0M
2023-07-20 587.86 589.01 585.17 587.30 0.0M
2023-07-19 581.80 587.66 581.30 586.69 0.0M
2023-07-18 580.32 581.79 575.99 580.95 0.0M
2023-07-17 581.28 581.82 578.00 579.83 0.0M
2023-07-14 582.53 583.80 578.25 580.76 0.0M
2023-07-13 585.02 585.02 580.80 582.27 0.0M
2023-07-12 581.30 583.93 578.06 583.39 0.0M
2023-07-11 581.16 581.69 577.88 580.92 0.0M
2023-07-10 583.08 583.08 578.91 581.76 0.0M
2023-07-07 578.97 583.91 578.85 582.88 0.0M
2023-07-06 585.10 585.10 577.12 578.33 0.0M
2023-07-05 587.88 587.94 584.14 585.44 0.0M
2023-07-04 587.09 589.57 586.29 589.36 0.0M
2023-07-03 587.02 590.48 581.95 586.78 0.0M
2023-06-30 587.13 589.86 585.53 586.95 0.0M
2023-06-29 582.30 585.85 582.18 585.29 0.0M
2023-06-28 579.62 582.45 579.62 580.65 0.0M
2023-06-27 579.61 581.51 575.88 578.55 0.0M
2023-06-26 585.01 585.95 575.87 579.39 0.0M
2023-06-22 585.87 587.08 581.70 585.04 0.0M
2023-06-21 590.21 591.38 584.00 585.84 0.0M
2023-06-20 591.43 592.57 588.14 590.03 0.0M
2023-06-19 597.57 598.06 590.61 591.06 0.0M
2023-06-16 597.78 602.12 597.29 598.63 0.0M
2023-06-15 596.06 599.61 594.72 598.40 0.0M
2023-06-14 597.46 598.12 594.36 596.43 0.0M
2023-06-13 598.61 599.51 595.37 597.65 0.0M
2023-06-12 597.74 598.33 590.30 597.09 0.0M
2023-06-09 597.05 600.31 596.01 596.01 0.0M
2023-06-08 596.03 596.03 590.23 594.90 0.0M
2023-06-07 599.04 600.51 594.60 597.59 0.0M
2023-06-05 598.43 600.04 595.30 598.21 0.0M
2023-06-02 594.46 598.10 592.34 598.10 0.0M
2023-06-01 600.21 601.49 591.77 593.34 0.0M
2023-05-31 598.85 601.60 595.27 600.16 0.0M
2023-05-30 606.99 609.92 599.20 600.57 0.0M
2023-05-29 613.98 614.14 604.20 605.83 0.0M
2023-05-26 612.74 614.01 609.02 611.71 0.0M
2023-05-25 609.31 611.88 607.46 611.57 0.0M
2023-05-24 619.51 619.51 605.83 607.93 0.0M
2023-05-23 618.61 623.64 618.37 620.62 0.0M
2023-05-22 622.88 623.80 618.27 621.07 0.0M
2023-05-19 622.02 625.01 619.36 622.27 0.0M
2023-05-17 625.62 628.68 621.64 621.64 0.0M
2023-05-16 631.45 632.10 623.14 627.21 0.0M
2023-05-15 633.40 634.92 627.47 630.52 0.0M
2023-05-12 635.04 635.61 629.71 633.45 0.0M
2023-05-11 636.86 640.02 630.72 633.66 0.0M
2023-05-10 633.75 635.55 630.17 631.56 0.0M
2023-05-09 642.53 642.53 632.02 633.93 0.0M
2023-05-08 644.70 646.87 639.69 642.00 0.0M
2023-05-05 639.11 644.49 638.95 643.43 0.0M
2023-05-04 638.41 640.93 636.85 638.22 0.0M
2023-05-03 648.58 651.68 641.25 641.72 0.0M
2023-05-02 658.05 658.15 647.92 648.62 0.0M
2023-04-28 663.54 663.54 652.46 656.25 0.0M
2023-04-27 666.29 669.11 664.16 666.98 0.0M
2023-04-26 667.35 667.35 658.05 663.75 0.0M
2023-04-25 662.59 670.66 661.80 669.59 0.0M
2023-04-24 665.29 666.70 661.49 661.49 0.0M
2023-04-21 674.94 674.94 665.63 667.33 0.0M
2023-04-20 679.19 679.32 669.81 673.07 0.0M
2023-04-19 680.35 682.54 676.82 679.15 0.0M
2023-04-18 686.96 688.92 678.08 680.99 0.0M
2023-04-17 689.46 691.26 683.47 687.72 0.0M
2023-04-14 686.98 691.68 686.01 687.98 0.0M
2023-04-13 685.09 688.13 682.82 684.62 0.0M
2023-04-12 685.77 687.10 681.63 683.91 0.0M
2023-04-11 677.90 684.31 677.90 684.14 0.0M
2023-04-06 671.78 677.88 671.78 675.46 0.0M
2023-04-05 666.72 672.86 666.72 669.52 0.0M
2023-04-04 665.13 671.27 665.13 666.60 0.0M
2023-04-03 663.26 665.55 659.84 664.31 0.0M
2023-03-31 664.03 665.96 659.51 664.08 0.0M
2023-03-30 644.22 659.70 643.39 659.49 0.0M
2023-03-29 639.30 642.90 637.34 641.85 0.0M
2023-03-28 643.61 645.28 633.19 636.59 0.0M
2023-03-27 643.44 645.84 638.78 641.09 0.0M
2023-03-24 644.89 645.40 638.44 640.16 0.0M
2023-03-23 641.03 644.88 637.73 644.88 0.0M
2023-03-22 645.57 647.70 641.27 641.88 0.0M
2023-03-21 649.54 651.72 646.46 647.54 0.0M
2023-03-20 645.61 651.24 635.25 648.77 0.0M
2023-03-17 654.06 660.37 646.75 649.36 0.0M
2023-03-16 650.04 654.80 644.22 652.85 0.0M
2023-03-15 664.03 664.97 647.90 648.01 0.0M
2023-03-14 652.27 664.68 652.07 664.45 0.0M
2023-03-13 665.08 665.08 645.36 654.08 0.0M
2023-03-10 669.18 669.18 660.98 665.90 0.0M
2023-03-09 673.41 675.15 668.48 675.12 0.0M
2023-03-08 670.13 672.31 668.13 672.30 0.0M
2023-03-07 675.73 677.80 669.48 671.18 0.0M
2023-03-06 676.20 680.52 674.65 677.04 0.0M
2023-03-03 671.14 675.74 670.63 675.74 0.0M
2023-03-02 668.24 670.97 665.46 670.23 0.0M
2023-03-01 664.70 671.79 664.00 669.24 0.0M
2023-02-28 666.52 667.35 661.28 665.20 0.0M
2023-02-27 660.07 667.61 660.07 666.98 0.0M
2023-02-24 658.98 665.50 654.76 657.63 0.0M
2023-02-23 656.37 660.29 654.95 656.71 0.0M
2023-02-22 657.82 658.84 650.11 654.16 0.0M
2023-02-21 664.64 664.95 658.77 659.57 0.0M
2023-02-20 666.70 669.34 663.52 665.36 0.0M
2023-02-17 666.97 666.97 661.70 664.95 0.0M
2023-02-16 666.94 671.92 662.73 665.53 0.0M
2023-02-15 662.43 667.45 662.09 666.13 0.0M
2023-02-14 670.77 671.99 663.84 666.69 0.0M
2023-02-13 659.49 664.18 658.26 663.39 0.0M
2023-02-10 666.59 666.59 655.34 658.09 0.0M
2023-02-09 671.12 671.12 662.71 664.13 0.0M
2023-02-08 675.44 676.00 669.40 669.96 0.0M
2023-02-07 670.65 674.95 669.89 672.37 0.0M
2023-02-06 674.21 674.21 665.70 670.25 0.0M
2023-02-03 675.38 675.48 669.70 674.58 0.0M
2023-02-02 667.96 675.24 667.96 675.24 0.0M
2023-02-01 668.03 671.78 665.74 667.54 0.0M
2023-01-31 667.12 668.41 664.17 666.86 0.0M
2023-01-30 670.34 671.16 665.69 666.22 0.0M
2023-01-27 670.61 671.05 667.37 669.54 0.0M
2023-01-26 671.06 675.57 668.51 670.42 0.0M
2023-01-25 674.36 678.78 667.80 670.13 0.0M
2023-01-24 682.57 682.67 674.51 676.72 0.0M
2023-01-23 679.32 683.98 679.32 682.83 0.0M
2023-01-20 674.94 677.73 673.66 676.21 0.0M
2023-01-19 679.63 682.40 670.89 673.84 0.0M
2023-01-18 675.98 684.28 673.99 679.17 0.0M
2023-01-17 685.25 685.51 674.14 676.27 0.0M
2023-01-16 677.55 685.02 676.71 684.73 0.0M
2023-01-13 667.18 673.98 664.35 673.98 0.0M
2023-01-12 656.59 665.82 652.95 665.39 0.0M
2023-01-11 654.80 656.76 653.34 654.71 0.0M
2023-01-10 650.47 655.12 648.53 655.00 0.0M
2023-01-09 650.47 657.94 647.76 650.28 0.0M
2023-01-05 641.28 645.21 636.15 644.79 0.0M
2023-01-04 641.49 643.70 638.05 639.82 0.0M
2023-01-03 633.24 643.37 633.24 638.15 0.0M
2023-01-02 618.80 632.96 618.80 632.68 0.0M