OMX Stockholm Software and Computer Services GI (SX101010GI)

SX101010GI
🏛️ スウェーデン →
5,985.96
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
2021-12-30 8,562.07 8,562.07 8,562.07 8,562.07 0.0M
2021-12-29 8,565.95 8,565.95 8,565.95 8,565.95 0.0M
2021-12-28 8,630.03 8,630.03 8,630.03 8,630.03 0.0M
2021-12-27 8,535.07 8,535.07 8,535.07 8,535.07 0.0M
2021-12-23 8,466.00 8,466.00 8,466.00 8,466.00 0.0M
2021-12-22 8,308.86 8,308.86 8,308.86 8,308.86 0.0M
2021-12-21 8,151.64 8,151.64 8,151.64 8,151.64 0.0M
2021-12-20 8,012.94 8,012.94 8,012.94 8,012.94 0.0M
2021-12-17 8,026.88 8,026.88 8,026.88 8,026.88 0.0M
2021-12-16 8,060.04 8,060.04 8,060.04 8,060.04 0.0M
2021-12-15 8,016.81 8,016.81 8,016.81 8,016.81 0.0M
2021-12-14 7,929.39 7,929.39 7,929.39 7,929.39 0.0M
2021-12-13 8,119.71 8,119.71 8,119.71 8,119.71 0.0M
2021-12-10 8,147.75 8,147.75 8,147.75 8,147.75 0.0M
2021-12-09 8,377.81 8,377.81 8,377.81 8,377.81 0.0M
2021-12-08 8,340.53 8,340.57 8,340.53 8,340.57 0.0M
2021-12-07 8,223.67 8,223.67 8,223.67 8,223.67 0.0M
2021-12-06 7,886.43 7,886.43 7,886.43 7,886.43 0.0M
2021-12-03 7,826.90 7,826.90 7,826.90 7,826.90 0.0M
2021-12-02 7,995.67 7,995.67 7,995.67 7,995.67 0.0M
2021-12-01 8,355.50 8,355.50 8,355.50 8,355.50 0.0M
2021-11-30 8,140.40 8,140.40 8,140.40 8,140.40 0.0M
2021-11-29 8,171.69 8,171.69 8,171.69 8,171.69 0.0M
2021-11-26 7,985.54 7,985.54 7,985.54 7,985.54 0.0M
2021-11-25 8,278.34 8,278.34 8,278.34 8,278.34 0.0M
2021-11-24 8,172.56 8,172.56 8,172.56 8,172.56 0.0M
2021-11-23 8,134.02 8,134.02 8,134.02 8,134.02 0.0M
2021-11-22 8,380.30 8,380.30 8,380.30 8,380.30 0.0M
2021-11-19 8,539.76 8,539.76 8,539.76 8,539.76 0.0M
2021-11-18 8,433.37 8,433.37 8,433.37 8,433.37 0.0M
2021-11-17 8,479.95 8,479.95 8,479.95 8,479.95 0.0M
2021-11-16 8,382.71 8,382.71 8,382.71 8,382.71 0.0M
2021-11-15 8,345.83 8,345.83 8,345.83 8,345.83 0.0M
2021-11-12 8,298.86 8,298.86 8,298.86 8,298.86 0.0M
2021-11-11 8,043.78 8,043.78 8,043.78 8,043.78 0.0M
2021-11-10 8,071.42 8,071.42 8,071.42 8,071.42 0.0M
2021-11-09 8,353.40 8,353.40 8,353.40 8,353.40 0.0M
2021-11-08 8,387.37 8,387.37 8,387.37 8,387.37 0.0M
2021-11-05 8,368.20 8,368.20 8,368.20 8,368.20 0.0M
2021-11-04 8,382.01 8,382.01 8,382.01 8,382.01 0.0M
2021-11-03 8,231.03 8,231.03 8,231.03 8,231.03 0.0M
2021-11-02 8,288.10 8,288.10 8,288.10 8,288.10 0.0M
2021-11-01 8,582.86 8,582.86 8,582.86 8,582.86 0.0M
2021-10-29 8,589.74 8,589.74 8,589.74 8,589.74 0.0M
2021-10-28 8,738.19 8,738.19 8,738.19 8,738.19 0.0M
2021-10-27 8,733.45 8,733.45 8,733.45 8,733.45 0.0M
2021-10-26 8,723.23 8,723.23 8,723.23 8,723.23 0.0M
2021-10-25 8,526.63 8,526.63 8,526.63 8,526.63 0.0M
2021-10-22 8,590.19 8,590.19 8,590.19 8,590.19 0.0M
2021-10-21 8,499.49 8,499.49 8,499.49 8,499.49 0.0M
2021-10-20 8,462.07 8,462.07 8,462.07 8,462.07 0.0M
2021-10-19 8,385.61 8,385.61 8,385.61 8,385.61 0.0M
2021-10-18 8,384.94 8,384.94 8,384.94 8,384.94 0.0M
2021-10-15 8,372.45 8,372.45 8,372.45 8,372.45 0.0M
2021-10-14 8,413.64 8,413.64 8,413.64 8,413.64 0.0M
2021-10-13 8,238.00 8,238.00 8,238.00 8,238.00 0.0M
2021-10-12 7,963.93 7,963.93 7,963.93 7,963.93 0.0M
2021-10-11 7,838.72 7,838.72 7,838.72 7,838.72 0.0M
2021-10-08 7,978.78 7,978.78 7,978.78 7,978.78 0.0M
2021-10-07 8,208.73 8,208.73 8,208.73 8,208.73 0.0M
2021-10-06 8,066.22 8,066.22 8,066.22 8,066.22 0.0M
2021-10-05 8,321.03 8,321.03 8,321.03 8,321.03 0.0M
2021-10-04 8,134.32 8,134.32 8,134.32 8,134.32 0.0M
2021-10-01 8,327.93 8,327.93 8,327.93 8,327.93 0.0M
2021-09-30 8,395.60 8,395.60 8,395.60 8,395.60 0.0M
2021-09-29 8,288.69 8,288.69 8,288.69 8,288.69 0.0M
2021-09-28 8,375.87 8,375.87 8,375.87 8,375.87 0.0M
2021-09-27 8,637.64 8,637.64 8,637.64 8,637.64 0.0M
2021-09-24 8,843.08 8,843.08 8,843.08 8,843.08 0.0M
2021-09-23 9,122.21 9,122.21 9,122.21 9,122.21 0.0M
2021-09-22 8,932.90 8,932.90 8,932.90 8,932.90 0.0M
2021-09-21 8,859.91 8,859.91 8,859.91 8,859.91 0.0M
2021-09-20 8,715.23 8,715.23 8,715.23 8,715.23 0.0M
2021-09-17 9,023.21 9,023.21 9,023.21 9,023.21 0.0M
2021-09-16 9,123.98 9,123.98 9,123.98 9,123.98 0.0M
2021-09-15 9,054.55 9,054.55 9,054.55 9,054.55 0.0M
2021-09-14 9,208.32 9,208.32 9,208.32 9,208.32 0.0M
2021-09-13 9,108.89 9,108.89 9,108.89 9,108.89 0.0M
2021-09-10 9,202.10 9,202.10 9,202.10 9,202.10 0.0M
2021-09-09 9,224.53 9,224.53 9,224.53 9,224.53 0.0M
2021-09-08 9,235.32 9,235.32 9,235.32 9,235.32 0.0M
2021-09-07 9,390.40 9,390.40 9,390.40 9,390.40 0.0M
2021-09-06 9,482.36 9,482.36 9,482.36 9,482.36 0.0M
2021-09-03 9,398.15 9,398.15 9,398.15 9,398.15 0.0M
2021-09-02 9,445.30 9,445.30 9,445.30 9,445.30 0.0M
2021-09-01 9,326.58 9,326.58 9,326.58 9,326.58 0.0M
2021-08-31 9,290.07 9,290.07 9,290.07 9,290.07 0.0M
2021-08-30 9,232.01 9,232.01 9,232.01 9,232.01 0.0M
2021-08-27 9,199.83 9,199.83 9,199.83 9,199.83 0.0M
2021-08-26 9,166.08 9,166.08 9,166.08 9,166.08 0.0M
2021-08-25 9,137.80 9,137.80 9,137.80 9,137.80 0.0M
2021-08-24 9,021.16 9,021.16 9,021.16 9,021.16 0.0M
2021-08-23 9,070.44 9,070.44 9,070.44 9,070.44 0.0M
2021-08-20 8,983.57 8,983.57 8,983.57 8,983.57 0.0M
2021-08-19 8,801.88 8,801.88 8,801.88 8,801.88 0.0M
2021-08-18 8,934.34 8,934.34 8,934.34 8,934.34 0.0M
2021-08-17 8,920.27 8,920.27 8,920.27 8,920.27 0.0M
2021-08-16 8,785.68 8,785.68 8,785.68 8,785.68 0.0M
2021-08-13 8,864.16 8,864.16 8,864.16 8,864.16 0.0M
2021-08-12 8,889.55 8,889.55 8,889.55 8,889.55 0.0M
2021-08-11 8,852.84 8,852.84 8,852.84 8,852.84 0.0M
2021-08-10 8,862.96 8,862.96 8,862.96 8,862.96 0.0M
2021-08-09 8,824.72 8,824.72 8,824.72 8,824.72 0.0M
2021-08-06 8,806.15 8,806.15 8,806.15 8,806.15 0.0M
2021-08-05 9,013.43 9,013.43 9,013.43 9,013.43 0.0M
2021-08-04 8,953.38 8,953.38 8,953.38 8,953.38 0.0M
2021-08-03 8,877.80 8,877.80 8,877.80 8,877.80 0.0M
2021-08-02 8,852.11 8,852.11 8,852.11 8,852.11 0.0M
2021-07-30 8,743.16 8,743.16 8,743.16 8,743.16 0.0M
2021-07-29 8,732.41 8,732.41 8,732.41 8,732.41 0.0M
2021-07-28 8,731.95 8,731.95 8,731.95 8,731.95 0.0M
2021-07-27 8,654.27 8,654.27 8,654.27 8,654.27 0.0M
2021-07-26 8,615.31 8,615.31 8,615.31 8,615.31 0.0M
2021-07-23 8,625.21 8,625.21 8,625.21 8,625.21 0.0M
2021-07-22 8,499.93 8,499.93 8,499.93 8,499.93 0.0M
2021-07-21 8,297.44 8,297.44 8,297.44 8,297.44 0.0M
2021-07-20 8,091.27 8,091.27 8,091.27 8,091.27 0.0M
2021-07-19 8,052.80 8,052.80 8,052.80 8,052.80 0.0M
2021-07-16 8,269.38 8,269.38 8,269.38 8,269.38 0.0M
2021-07-15 8,002.55 8,002.55 8,002.55 8,002.55 0.0M
2021-07-14 8,041.72 8,041.72 8,041.72 8,041.72 0.0M
2021-07-13 8,035.26 8,035.26 8,035.26 8,035.26 0.0M
2021-07-12 7,962.98 7,962.98 7,962.98 7,962.98 0.0M
2021-07-09 7,847.84 7,847.84 7,847.84 7,847.84 0.0M
2021-07-08 7,789.86 7,789.86 7,789.86 7,789.86 0.0M
2021-07-07 7,860.68 7,860.68 7,860.68 7,860.68 0.0M
2021-07-06 7,671.54 7,671.54 7,671.54 7,671.54 0.0M
2021-07-05 7,619.14 7,619.14 7,619.14 7,619.14 0.0M
2021-07-02 7,643.82 7,643.82 7,643.82 7,643.82 0.0M
2021-07-01 7,585.45 7,585.45 7,585.45 7,585.45 0.0M
2021-06-30 7,656.87 7,656.87 7,656.87 7,656.87 0.0M
2021-06-29 7,691.56 7,691.56 7,691.56 7,691.56 0.0M
2021-06-28 7,648.96 7,648.96 7,648.96 7,648.96 0.0M
2021-06-24 7,606.06 7,606.06 7,606.06 7,606.06 0.0M
2021-06-23 7,504.05 7,504.05 7,504.05 7,504.05 0.0M
2021-06-22 7,568.11 7,568.11 7,568.11 7,568.11 0.0M
2021-06-21 7,551.55 7,551.55 7,551.55 7,551.55 0.0M
2021-06-18 7,509.81 7,509.81 7,509.81 7,509.81 0.0M
2021-06-17 7,570.54 7,570.54 7,570.54 7,570.54 0.0M
2021-06-16 7,655.41 7,655.41 7,655.41 7,655.41 0.0M
2021-06-15 7,670.05 7,670.05 7,670.05 7,670.05 0.0M
2021-06-14 7,622.34 7,622.34 7,622.34 7,622.34 0.0M
2021-06-11 7,654.18 7,654.18 7,654.18 7,654.18 0.0M
2021-06-10 7,638.43 7,638.43 7,638.43 7,638.43 0.0M
2021-06-09 7,617.54 7,617.54 7,617.54 7,617.54 0.0M
2021-06-08 7,566.46 7,566.46 7,566.46 7,566.46 0.0M
2021-06-07 7,596.24 7,596.24 7,596.24 7,596.24 0.0M
2021-06-04 7,654.21 7,654.21 7,654.21 7,654.21 0.0M
2021-06-03 7,571.25 7,571.25 7,571.25 7,571.25 0.0M
2021-06-02 7,535.68 7,535.68 7,535.68 7,535.68 0.0M
2021-06-01 7,578.64 7,578.64 7,578.64 7,578.64 0.0M
2021-05-31 7,469.83 7,469.83 7,469.83 7,469.83 0.0M
2021-05-28 7,441.21 7,441.21 7,441.21 7,441.21 0.0M
2021-05-27 7,325.34 7,325.34 7,325.34 7,325.34 0.0M
2021-05-26 7,215.85 7,215.85 7,215.85 7,215.85 0.0M
2021-05-25 7,212.04 7,212.04 7,212.04 7,212.04 0.0M
2021-05-24 7,135.17 7,135.17 7,135.17 7,135.17 0.0M
2021-05-21 7,109.78 7,109.78 7,109.78 7,109.78 0.0M
2021-05-20 7,120.82 7,120.82 7,120.82 7,120.82 0.0M
2021-05-19 6,897.57 6,897.57 6,897.57 6,897.57 0.0M
2021-05-18 7,108.17 7,108.17 7,108.17 7,108.17 0.0M
2021-05-17 7,022.56 7,022.56 7,022.56 7,022.56 0.0M
2021-05-14 7,063.12 7,063.12 7,063.12 7,063.12 0.0M
2021-05-12 6,909.37 6,909.37 6,909.37 6,909.37 0.0M
2021-05-11 6,892.54 6,892.54 6,892.54 6,892.54 0.0M
2021-05-10 7,050.80 7,050.80 7,050.80 7,050.80 0.0M
2021-05-07 7,191.66 7,191.66 7,191.66 7,191.66 0.0M
2021-05-06 7,031.86 7,031.86 7,031.86 7,031.86 0.0M
2021-05-05 7,167.41 7,167.41 7,167.41 7,167.41 0.0M
2021-05-04 7,034.20 7,034.20 7,034.20 7,034.20 0.0M
2021-05-03 7,250.59 7,250.59 7,250.59 7,250.59 0.0M
2021-04-30 7,143.50 7,143.50 7,143.50 7,143.50 0.0M
2021-04-29 7,320.49 7,320.49 7,320.49 7,320.49 0.0M
2021-04-28 7,384.66 7,384.66 7,384.66 7,384.66 0.0M
2021-04-27 7,648.09 7,648.09 7,648.09 7,648.09 0.0M
2021-04-26 7,650.45 7,650.45 7,650.45 7,650.45 0.0M
2021-04-23 7,652.09 7,652.09 7,652.09 7,652.09 0.0M
2021-04-22 7,621.48 7,621.48 7,621.48 7,621.48 0.0M
2021-04-21 7,566.06 7,566.06 7,566.06 7,566.06 0.0M
2021-04-20 7,504.72 7,504.72 7,504.72 7,504.72 0.0M
2021-04-19 7,733.65 7,733.65 7,733.65 7,733.65 0.0M
2021-04-16 7,901.81 7,901.81 7,901.81 7,901.81 0.0M
2021-04-15 7,780.59 7,780.59 7,780.59 7,780.59 0.0M
2021-04-14 7,679.26 7,679.26 7,679.26 7,679.26 0.0M
2021-04-13 7,706.67 7,706.67 7,706.67 7,706.67 0.0M
2021-04-12 7,587.94 7,587.94 7,587.94 7,587.94 0.0M
2021-04-09 7,663.28 7,663.28 7,663.28 7,663.28 0.0M
2021-04-08 7,613.89 7,613.89 7,613.89 7,613.89 0.0M
2021-04-07 7,512.66 7,512.66 7,512.66 7,512.66 0.0M
2021-04-06 7,466.44 7,466.44 7,466.44 7,466.44 0.0M
2021-04-01 7,274.22 7,274.22 7,274.22 7,274.22 0.0M
2021-03-31 7,239.51 7,239.51 7,239.51 7,239.51 0.0M
2021-03-30 7,113.69 7,113.69 7,113.69 7,113.69 0.0M
2021-03-29 7,019.23 7,019.23 7,019.23 7,019.23 0.0M
2021-03-26 7,121.79 7,121.79 7,121.79 7,121.79 0.0M
2021-03-25 6,991.62 6,991.62 6,991.62 6,991.62 0.0M
2021-03-24 7,020.48 7,020.48 7,020.48 7,020.48 0.0M
2021-03-23 7,043.80 7,043.80 7,043.80 7,043.80 0.0M
2021-03-22 7,013.06 7,013.06 7,013.06 7,013.06 0.0M
2021-03-19 6,911.02 6,911.02 6,911.02 6,911.02 0.0M
2021-03-18 6,933.43 6,933.43 6,933.43 6,933.43 0.0M
2021-03-17 6,865.24 6,865.24 6,865.24 6,865.24 0.0M
2021-03-16 6,981.11 6,981.11 6,981.11 6,981.11 0.0M
2021-03-15 6,849.47 6,849.47 6,849.47 6,849.47 0.0M
2021-03-12 6,920.43 6,920.43 6,920.43 6,920.43 0.0M
2021-03-11 7,010.94 7,010.94 7,010.94 7,010.94 0.0M
2021-03-10 6,759.61 6,759.61 6,759.61 6,759.61 0.0M
2021-03-09 6,843.02 6,843.02 6,843.02 6,843.02 0.0M
2021-03-08 6,562.63 6,562.63 6,562.63 6,562.63 0.0M
2021-03-05 6,484.11 6,484.11 6,484.11 6,484.11 0.0M
2021-03-04 6,726.81 6,726.81 6,726.81 6,726.81 0.0M
2021-03-03 6,945.64 6,945.64 6,945.64 6,945.64 0.0M
2021-03-02 6,946.66 6,946.66 6,946.66 6,946.66 0.0M
2021-03-01 6,829.98 6,829.98 6,829.98 6,829.98 0.0M
2021-02-26 6,713.02 6,713.02 6,713.02 6,713.02 0.0M
2021-02-25 6,865.49 6,865.49 6,865.49 6,865.49 0.0M
2021-02-24 6,852.88 6,852.88 6,852.88 6,852.88 0.0M
2021-02-23 6,895.95 6,895.95 6,895.95 6,895.95 0.0M
2021-02-22 7,040.20 7,040.20 7,040.20 7,040.20 0.0M
2021-02-19 7,091.78 7,091.78 7,091.78 7,091.78 0.0M
2021-02-18 6,892.57 6,892.57 6,892.57 6,892.57 0.0M
2021-02-17 6,942.65 6,942.65 6,942.65 6,942.65 0.0M
2021-02-16 6,861.54 6,861.54 6,861.54 6,861.54 0.0M
2021-02-15 6,879.11 6,879.11 6,879.11 6,879.11 0.0M
2021-02-12 6,764.45 6,764.45 6,764.45 6,764.45 0.0M
2021-02-11 6,694.37 6,694.37 6,694.37 6,694.37 0.0M
2021-02-10 6,666.91 6,666.91 6,666.91 6,666.91 0.0M
2021-02-09 6,684.35 6,684.35 6,684.35 6,684.35 0.0M
2021-02-08 6,723.61 6,723.61 6,723.61 6,723.61 0.0M
2021-02-05 6,669.50 6,669.50 6,669.50 6,669.50 0.0M
2021-02-04 6,691.55 6,691.55 6,691.55 6,691.55 0.0M
2021-02-03 6,674.86 6,674.86 6,674.86 6,674.86 0.0M
2021-02-02 6,751.26 6,751.26 6,751.26 6,751.26 0.0M
2021-02-01 6,674.90 6,674.90 6,674.90 6,674.90 0.0M
2021-01-29 6,487.12 6,487.12 6,487.12 6,487.12 0.0M
2021-01-28 6,534.90 6,534.90 6,534.90 6,534.90 0.0M
2021-01-27 6,588.17 6,588.17 6,588.17 6,588.17 0.0M
2021-01-26 6,731.78 6,731.78 6,731.78 6,731.78 0.0M
2021-01-25 6,759.03 6,759.03 6,759.03 6,759.03 0.0M
2021-01-22 6,771.79 6,771.79 6,771.79 6,771.79 0.0M
2021-01-21 6,758.60 6,758.60 6,758.60 6,758.60 0.0M
2021-01-20 6,741.92 6,741.92 6,741.92 6,741.92 0.0M
2021-01-19 6,667.27 6,667.27 6,667.27 6,667.27 0.0M
2021-01-18 6,591.89 6,591.89 6,591.89 6,591.89 0.0M
2021-01-15 6,613.92 6,613.92 6,613.92 6,613.92 0.0M
2021-01-14 6,629.06 6,629.06 6,629.06 6,629.06 0.0M
2021-01-13 6,692.70 6,692.70 6,692.70 6,692.70 0.0M
2021-01-12 6,659.43 6,659.43 6,659.43 6,659.43 0.0M
2021-01-11 6,659.15 6,659.15 6,659.15 6,659.15 0.0M
2021-01-08 6,733.04 6,733.04 6,733.04 6,733.04 0.0M
2021-01-07 6,672.96 6,672.96 6,672.96 6,672.96 0.0M
2021-01-05 6,729.15 6,729.15 6,729.15 6,729.15 0.0M
2021-01-04 6,813.08 6,813.08 6,813.08 6,813.08 0.0M