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
2023-12-29 6,119.51 6,119.51 6,113.04 6,113.04 0.0M
2023-12-28 6,101.10 6,101.10 6,101.10 6,101.10 0.0M
2023-12-27 6,083.71 6,083.71 6,083.71 6,083.71 0.0M
2023-12-22 6,009.46 6,009.46 6,009.46 6,009.46 0.0M
2023-12-21 5,976.59 5,976.59 5,976.59 5,976.59 0.0M
2023-12-20 6,031.93 6,031.93 6,031.93 6,031.93 0.0M
2023-12-19 6,032.90 6,032.90 6,032.90 6,032.90 0.0M
2023-12-18 5,987.82 5,987.82 5,987.82 5,987.82 0.0M
2023-12-15 6,115.31 6,115.31 6,115.31 6,115.31 0.0M
2023-12-14 5,987.96 5,987.96 5,987.96 5,987.96 0.0M
2023-12-13 5,798.50 5,798.50 5,798.50 5,798.50 0.0M
2023-12-12 5,811.57 5,811.57 5,811.57 5,811.57 0.0M
2023-12-11 5,829.22 5,829.22 5,829.22 5,829.22 0.0M
2023-12-08 5,783.26 5,783.26 5,783.26 5,783.26 0.0M
2023-12-07 5,538.34 5,538.34 5,538.34 5,538.34 0.0M
2023-12-06 5,496.40 5,496.40 5,496.40 5,496.40 0.0M
2023-12-05 5,386.52 5,386.52 5,386.52 5,386.52 0.0M
2023-12-04 5,366.60 5,366.60 5,366.60 5,366.60 0.0M
2023-12-01 5,350.55 5,350.55 5,350.55 5,350.55 0.0M
2023-11-30 5,346.13 5,346.13 5,346.13 5,346.13 0.0M
2023-11-29 5,323.93 5,323.93 5,323.93 5,323.93 0.0M
2023-11-28 5,270.77 5,270.77 5,270.77 5,270.77 0.0M
2023-11-27 5,265.11 5,265.11 5,265.11 5,265.11 0.0M
2023-11-24 5,256.47 5,256.47 5,256.47 5,256.47 0.0M
2023-11-23 5,278.82 5,278.82 5,278.82 5,278.82 0.0M
2023-11-22 5,255.86 5,255.86 5,255.86 5,255.86 0.0M
2023-11-21 5,179.16 5,179.16 5,179.16 5,179.16 0.0M
2023-11-20 5,216.73 5,216.73 5,216.73 5,216.73 0.0M
2023-11-17 5,131.18 5,131.18 5,131.18 5,131.18 0.0M
2023-11-16 5,075.53 5,075.53 5,075.53 5,075.53 0.0M
2023-11-15 5,181.41 5,181.41 5,181.41 5,181.41 0.0M
2023-11-14 5,106.73 5,106.73 5,106.73 5,106.73 0.0M
2023-11-13 4,841.93 4,841.93 4,841.93 4,841.93 0.0M
2023-11-10 4,863.98 4,863.98 4,863.98 4,863.98 0.0M
2023-11-09 4,919.78 4,919.78 4,919.78 4,919.78 0.0M
2023-11-08 4,845.53 4,845.53 4,845.53 4,845.53 0.0M
2023-11-07 4,862.52 4,862.52 4,862.52 4,862.52 0.0M
2023-11-06 4,765.32 4,765.32 4,765.32 4,765.32 0.0M
2023-11-03 4,736.56 4,736.56 4,736.56 4,736.56 0.0M
2023-11-02 4,700.05 4,700.05 4,700.05 4,700.05 0.0M
2023-11-01 4,531.79 4,531.79 4,531.79 4,531.79 0.0M
2023-10-31 4,557.68 4,557.68 4,557.68 4,557.68 0.0M
2023-10-30 4,525.75 4,525.75 4,525.75 4,525.75 0.0M
2023-10-27 4,448.40 4,448.40 4,448.40 4,448.40 0.0M
2023-10-26 4,701.63 4,701.63 4,701.63 4,701.63 0.0M
2023-10-25 4,715.82 4,715.82 4,715.82 4,715.82 0.0M
2023-10-24 4,739.19 4,739.19 4,739.19 4,739.19 0.0M
2023-10-23 4,671.76 4,671.76 4,671.76 4,671.76 0.0M
2023-10-20 4,720.17 4,720.17 4,720.17 4,720.17 0.0M
2023-10-19 4,811.25 4,811.25 4,811.25 4,811.25 0.0M
2023-10-18 4,766.96 4,766.96 4,766.96 4,766.96 0.0M
2023-10-17 4,838.75 4,838.75 4,838.75 4,838.75 0.0M
2023-10-16 4,923.66 4,923.66 4,923.66 4,923.66 0.0M
2023-10-13 4,939.16 4,939.16 4,939.16 4,939.16 0.0M
2023-10-12 5,008.46 5,008.46 5,008.46 5,008.46 0.0M
2023-10-11 5,001.46 5,001.46 5,001.46 5,001.46 0.0M
2023-10-10 5,008.88 5,008.88 5,008.88 5,008.88 0.0M
2023-10-09 4,787.39 4,787.39 4,787.39 4,787.39 0.0M
2023-10-06 4,852.35 4,852.35 4,852.35 4,852.35 0.0M
2023-10-05 4,790.03 4,790.03 4,790.03 4,790.03 0.0M
2023-10-04 4,774.17 4,774.17 4,774.17 4,774.17 0.0M
2023-10-03 4,761.22 4,761.22 4,761.22 4,761.22 0.0M
2023-10-02 4,800.50 4,800.50 4,800.50 4,800.50 0.0M
2023-09-29 4,832.74 4,832.74 4,832.74 4,832.74 0.0M
2023-09-28 4,795.78 4,795.78 4,795.78 4,795.78 0.0M
2023-09-27 4,790.54 4,790.54 4,790.54 4,790.54 0.0M
2023-09-26 4,755.49 4,755.49 4,755.49 4,755.49 0.0M
2023-09-25 4,852.54 4,852.54 4,852.54 4,852.54 0.0M
2023-09-22 4,882.04 4,882.04 4,882.04 4,882.04 0.0M
2023-09-21 4,891.18 4,891.18 4,891.18 4,891.18 0.0M
2023-09-20 4,952.60 4,952.60 4,952.60 4,952.60 0.0M
2023-09-19 4,900.95 4,900.95 4,900.95 4,900.95 0.0M
2023-09-18 4,937.79 4,937.79 4,937.79 4,937.79 0.0M
2023-09-15 4,956.51 4,956.51 4,956.51 4,956.51 0.0M
2023-09-14 4,949.37 4,949.37 4,949.37 4,949.37 0.0M
2023-09-13 4,843.19 4,843.19 4,843.19 4,843.19 0.0M
2023-09-12 4,850.04 4,850.04 4,850.04 4,850.04 0.0M
2023-09-11 4,965.23 4,965.23 4,965.23 4,965.23 0.0M
2023-09-08 4,941.12 4,941.12 4,941.12 4,941.12 0.0M
2023-09-07 4,987.85 4,987.85 4,987.85 4,987.85 0.0M
2023-09-06 5,056.48 5,056.48 5,056.48 5,056.48 0.0M
2023-09-05 5,087.14 5,087.14 5,087.14 5,087.14 0.0M
2023-09-04 5,092.63 5,092.63 5,092.63 5,092.63 0.0M
2023-09-01 5,048.39 5,048.39 5,048.39 5,048.39 0.0M
2023-08-31 5,060.72 5,060.72 5,060.72 5,060.72 0.0M
2023-08-30 5,043.96 5,043.96 5,043.96 5,043.96 0.0M
2023-08-29 5,084.95 5,084.95 5,084.95 5,084.95 0.0M
2023-08-28 5,051.69 5,051.69 5,051.69 5,051.69 0.0M
2023-08-25 4,974.78 4,974.78 4,974.78 4,974.78 0.0M
2023-08-24 5,000.40 5,000.40 5,000.40 5,000.40 0.0M
2023-08-23 5,074.15 5,074.15 5,074.15 5,074.15 0.0M
2023-08-22 5,050.17 5,050.17 5,050.17 5,050.17 0.0M
2023-08-21 5,029.05 5,029.05 5,029.05 5,029.05 0.0M
2023-08-18 5,084.77 5,084.77 5,084.77 5,084.77 0.0M
2023-08-17 5,118.13 5,118.13 5,118.13 5,118.13 0.0M
2023-08-16 5,251.05 5,251.05 5,251.05 5,251.05 0.0M
2023-08-15 5,285.17 5,285.17 5,285.17 5,285.17 0.0M
2023-08-14 5,353.02 5,353.02 5,353.02 5,353.02 0.0M
2023-08-11 5,318.92 5,318.92 5,318.92 5,318.92 0.0M
2023-08-10 5,393.77 5,393.77 5,393.77 5,393.77 0.0M
2023-08-09 5,286.71 5,286.71 5,286.71 5,286.71 0.0M
2023-08-08 5,324.30 5,324.30 5,324.30 5,324.30 0.0M
2023-08-07 5,327.49 5,327.49 5,327.49 5,327.49 0.0M
2023-08-04 5,372.50 5,372.50 5,372.50 5,372.50 0.0M
2023-08-03 5,302.55 5,302.55 5,302.55 5,302.55 0.0M
2023-08-02 5,366.42 5,366.42 5,366.42 5,366.42 0.0M
2023-08-01 5,322.72 5,322.72 5,322.72 5,322.72 0.0M
2023-07-31 5,371.41 5,371.41 5,371.41 5,371.41 0.0M
2023-07-28 5,420.69 5,420.69 5,420.69 5,420.69 0.0M
2023-07-27 5,453.47 5,453.47 5,453.47 5,453.47 0.0M
2023-07-26 5,474.59 5,474.59 5,474.59 5,474.59 0.0M
2023-07-25 5,896.13 5,896.13 5,896.13 5,896.13 0.0M
2023-07-24 5,798.33 5,798.33 5,798.33 5,798.33 0.0M
2023-07-21 5,707.23 5,707.23 5,707.23 5,707.23 0.0M
2023-07-20 5,628.12 5,628.12 5,628.12 5,628.12 0.0M
2023-07-19 5,717.46 5,717.46 5,717.46 5,717.46 0.0M
2023-07-18 5,669.72 5,669.72 5,669.72 5,669.72 0.0M
2023-07-17 5,823.68 5,823.68 5,823.68 5,823.68 0.0M
2023-07-14 5,873.69 5,873.69 5,873.69 5,873.69 0.0M
2023-07-13 5,855.97 5,855.97 5,855.97 5,855.97 0.0M
2023-07-12 5,772.58 5,772.58 5,772.58 5,772.58 0.0M
2023-07-11 5,910.13 5,910.13 5,910.13 5,910.13 0.0M
2023-07-10 6,003.61 6,003.61 6,003.61 6,003.61 0.0M
2023-07-07 6,000.97 6,000.97 6,000.97 6,000.97 0.0M
2023-07-06 5,958.55 5,958.55 5,958.55 5,958.55 0.0M
2023-07-05 6,124.80 6,124.80 6,124.80 6,124.80 0.0M
2023-07-04 6,269.77 6,269.77 6,269.77 6,269.77 0.0M
2023-07-03 6,169.96 6,169.96 6,169.96 6,169.96 0.0M
2023-06-30 6,290.28 6,290.28 6,290.28 6,290.28 0.0M
2023-06-29 6,274.22 6,274.22 6,274.22 6,274.22 0.0M
2023-06-28 6,258.68 6,258.68 6,258.68 6,258.68 0.0M
2023-06-27 6,169.96 6,169.96 6,169.96 6,169.96 0.0M
2023-06-26 6,191.53 6,191.53 6,191.53 6,191.53 0.0M
2023-06-22 6,168.87 6,168.87 6,168.87 6,168.87 0.0M
2023-06-21 6,217.42 6,217.42 6,217.42 6,217.42 0.0M
2023-06-20 6,292.47 6,292.47 6,292.47 6,292.47 0.0M
2023-06-19 6,416.70 6,416.70 6,416.70 6,416.70 0.0M
2023-06-16 6,448.98 6,448.98 6,448.98 6,448.98 0.0M
2023-06-15 6,423.03 6,423.03 6,423.03 6,423.03 0.0M
2023-06-14 6,418.53 6,418.53 6,418.53 6,418.53 0.0M
2023-06-13 6,425.90 6,425.90 6,425.90 6,425.90 0.0M
2023-06-12 6,219.17 6,219.17 6,219.17 6,219.17 0.0M
2023-06-09 6,221.49 6,221.49 6,221.49 6,221.49 0.0M
2023-06-08 6,225.84 6,225.84 6,225.84 6,225.84 0.0M
2023-06-07 6,285.79 6,285.79 6,285.79 6,285.79 0.0M
2023-06-05 6,289.73 6,289.73 6,289.73 6,289.73 0.0M
2023-06-02 6,301.54 6,301.54 6,301.54 6,301.54 0.0M
2023-06-01 6,166.71 6,166.71 6,166.71 6,166.71 0.0M
2023-05-31 6,176.01 6,176.01 6,176.01 6,176.01 0.0M
2023-05-30 6,126.86 6,126.86 6,126.86 6,126.86 0.0M
2023-05-29 6,079.26 6,079.26 6,079.26 6,079.26 0.0M
2023-05-26 6,130.63 6,130.63 6,130.63 6,130.63 0.0M
2023-05-25 5,991.17 5,991.17 5,991.17 5,991.17 0.0M
2023-05-24 5,974.47 5,974.47 5,974.47 5,974.47 0.0M
2023-05-23 6,087.82 6,087.82 6,087.82 6,087.82 0.0M
2023-05-22 6,117.15 6,117.15 6,117.15 6,117.15 0.0M
2023-05-19 6,105.89 6,105.89 6,105.89 6,105.89 0.0M
2023-05-17 5,989.33 5,989.33 5,989.33 5,989.33 0.0M
2023-05-16 5,950.58 5,950.58 5,950.58 5,950.58 0.0M
2023-05-15 5,997.23 5,997.23 5,997.23 5,997.23 0.0M
2023-05-12 5,979.62 5,979.62 5,979.62 5,979.62 0.0M
2023-05-11 5,967.33 5,967.33 5,967.33 5,967.33 0.0M
2023-05-10 5,844.56 5,844.56 5,844.56 5,844.56 0.0M
2023-05-09 5,853.65 5,853.65 5,853.65 5,853.65 0.0M
2023-05-08 5,909.29 5,909.29 5,909.29 5,909.29 0.0M
2023-05-05 5,937.51 5,937.51 5,937.51 5,937.51 0.0M
2023-05-04 5,935.78 5,935.78 5,935.78 5,935.78 0.0M
2023-05-03 5,939.19 5,939.19 5,939.19 5,939.19 0.0M
2023-05-02 5,893.98 5,893.98 5,893.98 5,893.98 0.0M
2023-04-28 5,945.95 5,945.95 5,945.95 5,945.95 0.0M
2023-04-27 5,999.16 5,999.16 5,999.16 5,999.16 0.0M
2023-04-26 5,850.63 5,850.63 5,850.63 5,850.63 0.0M
2023-04-25 5,832.40 5,832.40 5,832.40 5,832.40 0.0M
2023-04-24 5,845.23 5,845.23 5,845.23 5,845.23 0.0M
2023-04-21 5,840.62 5,840.62 5,840.62 5,840.62 0.0M
2023-04-20 5,872.72 5,872.72 5,872.72 5,872.72 0.0M
2023-04-19 5,923.67 5,923.67 5,923.67 5,923.67 0.0M
2023-04-18 5,970.34 5,970.34 5,970.34 5,970.34 0.0M
2023-04-17 5,939.67 5,939.67 5,939.67 5,939.67 0.0M
2023-04-14 5,942.69 5,942.69 5,942.69 5,942.69 0.0M
2023-04-13 5,919.37 5,919.37 5,919.37 5,919.37 0.0M
2023-04-12 5,895.22 5,895.22 5,895.22 5,895.22 0.0M
2023-04-11 5,952.33 5,952.33 5,952.33 5,952.33 0.0M
2023-04-06 5,889.02 5,889.02 5,889.02 5,889.02 0.0M
2023-04-05 5,827.02 5,827.02 5,827.02 5,827.02 0.0M
2023-04-04 5,993.27 5,993.27 5,993.27 5,993.27 0.0M
2023-04-03 5,944.19 5,944.19 5,944.19 5,944.19 0.0M
2023-03-31 5,992.37 5,992.37 5,992.37 5,992.37 0.0M
2023-03-30 5,913.70 5,913.70 5,913.70 5,913.70 0.0M
2023-03-29 5,770.22 5,770.22 5,770.22 5,770.22 0.0M
2023-03-28 5,650.16 5,650.16 5,650.16 5,650.16 0.0M
2023-03-27 5,707.52 5,707.52 5,707.52 5,707.52 0.0M
2023-03-24 5,637.32 5,637.32 5,637.32 5,637.32 0.0M
2023-03-23 5,721.40 5,721.40 5,721.40 5,721.40 0.0M
2023-03-22 5,675.08 5,675.08 5,675.08 5,675.08 0.0M
2023-03-21 5,730.88 5,730.88 5,730.88 5,730.88 0.0M
2023-03-20 5,707.06 5,707.06 5,707.06 5,707.06 0.0M
2023-03-17 5,694.25 5,694.25 5,694.25 5,694.25 0.0M
2023-03-16 5,776.30 5,776.30 5,776.30 5,776.30 0.0M
2023-03-15 5,648.02 5,648.02 5,648.02 5,648.02 0.0M
2023-03-14 5,799.01 5,799.01 5,799.01 5,799.01 0.0M
2023-03-13 5,769.92 5,769.92 5,769.92 5,769.92 0.0M
2023-03-10 5,853.36 5,853.36 5,853.36 5,853.36 0.0M
2023-03-09 5,967.95 5,967.95 5,967.95 5,967.95 0.0M
2023-03-08 5,957.07 5,957.07 5,957.07 5,957.07 0.0M
2023-03-07 5,969.22 5,969.22 5,969.22 5,969.22 0.0M
2023-03-06 6,023.62 6,023.62 6,023.62 6,023.62 0.0M
2023-03-03 6,000.44 6,000.44 6,000.44 6,000.44 0.0M
2023-03-02 5,927.18 5,927.18 5,927.18 5,927.18 0.0M
2023-03-01 5,905.65 5,905.65 5,905.65 5,905.65 0.0M
2023-02-28 5,895.47 5,895.47 5,895.47 5,895.47 0.0M
2023-02-27 5,884.84 5,884.84 5,884.84 5,884.84 0.0M
2023-02-24 5,789.09 5,789.09 5,789.09 5,789.09 0.0M
2023-02-23 5,895.71 5,895.71 5,895.71 5,895.71 0.0M
2023-02-22 5,864.84 5,864.84 5,864.84 5,864.84 0.0M
2023-02-21 5,939.10 5,939.10 5,939.10 5,939.10 0.0M
2023-02-20 6,043.72 6,043.72 6,043.72 6,043.72 0.0M
2023-02-17 6,074.01 6,074.01 6,074.01 6,074.01 0.0M
2023-02-16 6,139.84 6,139.84 6,139.84 6,139.84 0.0M
2023-02-15 6,201.28 6,201.28 6,201.28 6,201.28 0.0M
2023-02-14 6,127.65 6,127.65 6,127.65 6,127.65 0.0M
2023-02-13 6,112.25 6,112.25 6,112.25 6,112.25 0.0M
2023-02-10 6,045.89 6,045.89 6,045.89 6,045.89 0.0M
2023-02-09 6,181.58 6,181.58 6,181.58 6,181.58 0.0M
2023-02-08 6,246.91 6,246.91 6,246.91 6,246.91 0.0M
2023-02-07 6,249.55 6,249.55 6,249.55 6,249.55 0.0M
2023-02-06 6,264.73 6,264.73 6,264.73 6,264.73 0.0M
2023-02-03 6,326.04 6,326.04 6,326.04 6,326.04 0.0M
2023-02-02 6,451.31 6,451.31 6,451.31 6,451.31 0.0M
2023-02-01 6,126.37 6,126.37 6,126.37 6,126.37 0.0M
2023-01-31 6,002.09 6,002.09 6,002.09 6,002.09 0.0M
2023-01-30 5,979.14 5,979.14 5,979.14 5,979.14 0.0M
2023-01-27 6,020.33 6,020.33 6,020.33 6,020.33 0.0M
2023-01-26 5,989.69 5,989.69 5,989.69 5,989.69 0.0M
2023-01-25 5,828.75 5,828.75 5,828.75 5,828.75 0.0M
2023-01-24 5,974.84 5,974.84 5,974.84 5,974.84 0.0M
2023-01-23 6,122.14 6,122.14 6,122.14 6,122.14 0.0M
2023-01-20 5,989.83 5,989.83 5,989.83 5,989.83 0.0M
2023-01-19 5,945.77 5,945.77 5,945.77 5,945.77 0.0M
2023-01-18 6,124.36 6,124.36 6,124.36 6,124.36 0.0M
2023-01-17 6,124.37 6,124.37 6,124.37 6,124.37 0.0M
2023-01-16 6,192.66 6,192.66 6,192.66 6,192.66 0.0M
2023-01-13 6,157.17 6,157.17 6,157.17 6,157.17 0.0M
2023-01-12 6,072.61 6,072.61 6,072.61 6,072.61 0.0M
2023-01-11 6,000.41 6,000.41 6,000.41 6,000.41 0.0M
2023-01-10 5,931.21 5,931.21 5,931.21 5,931.21 0.0M
2023-01-09 5,962.73 5,962.73 5,962.73 5,962.73 0.0M
2023-01-05 5,807.87 5,807.87 5,807.87 5,807.87 0.0M
2023-01-04 5,798.03 5,798.03 5,798.03 5,798.03 0.0M
2023-01-03 5,691.78 5,691.78 5,691.78 5,691.78 0.0M
2023-01-02 5,614.15 5,614.15 5,614.15 5,614.15 0.0M