OMX Stockholm Technology PI (SX10PI)

SX10PI
🏛️ スウェーデン →
1,871.81
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
2022-12-30 1,727.06 1,735.54 1,703.92 1,704.39 0.0M
2022-12-29 1,697.72 1,735.25 1,687.05 1,735.25 0.0M
2022-12-28 1,714.08 1,723.19 1,697.25 1,700.24 0.0M
2022-12-27 1,717.79 1,733.14 1,708.80 1,718.12 0.0M
2022-12-23 1,690.29 1,713.68 1,690.29 1,704.00 0.0M
2022-12-22 1,721.24 1,736.55 1,692.23 1,694.95 0.0M
2022-12-21 1,712.47 1,729.32 1,708.32 1,725.16 0.0M
2022-12-20 1,713.10 1,722.25 1,701.01 1,709.49 0.0M
2022-12-19 1,752.00 1,757.85 1,727.24 1,734.82 0.0M
2022-12-16 1,776.34 1,787.19 1,743.17 1,747.58 0.0M
2022-12-15 1,828.57 1,844.66 1,788.01 1,788.01 0.0M
2022-12-14 1,838.15 1,868.94 1,822.12 1,855.11 0.0M
2022-12-13 1,814.46 1,880.24 1,797.86 1,853.62 0.0M
2022-12-12 1,806.10 1,808.14 1,786.77 1,807.78 0.0M
2022-12-09 1,798.14 1,819.54 1,796.21 1,815.52 0.0M
2022-12-08 1,799.81 1,806.03 1,778.68 1,792.60 0.0M
2022-12-07 1,806.20 1,808.91 1,787.67 1,794.39 0.0M
2022-12-06 1,847.17 1,861.10 1,810.75 1,811.86 0.0M
2022-12-05 1,837.72 1,867.84 1,831.38 1,859.60 0.0M
2022-12-02 1,825.02 1,860.41 1,805.97 1,837.41 0.0M
2022-12-01 1,826.71 1,844.55 1,808.44 1,823.56 0.0M
2022-11-30 1,780.09 1,805.93 1,774.81 1,778.88 0.0M
2022-11-29 1,815.02 1,815.29 1,768.47 1,771.32 0.0M
2022-11-28 1,813.60 1,825.65 1,792.51 1,806.81 0.0M
2022-11-25 1,815.43 1,826.11 1,808.06 1,821.28 0.0M
2022-11-24 1,807.02 1,834.13 1,797.18 1,815.88 0.0M
2022-11-23 1,793.69 1,809.07 1,774.36 1,806.97 0.0M
2022-11-22 1,787.15 1,800.29 1,767.66 1,795.89 0.0M
2022-11-21 1,799.98 1,810.97 1,776.99 1,800.35 0.0M
2022-11-18 1,791.67 1,810.01 1,770.77 1,803.90 0.0M
2022-11-17 1,805.90 1,820.12 1,768.42 1,789.28 0.0M
2022-11-16 1,860.16 1,866.93 1,804.60 1,807.25 0.0M
2022-11-15 1,892.23 1,892.23 1,836.56 1,848.79 0.0M
2022-11-14 1,921.75 1,921.75 1,883.13 1,887.12 0.0M
2022-11-11 1,925.80 1,926.19 1,870.80 1,918.34 0.0M
2022-11-10 1,731.53 1,891.96 1,714.08 1,891.96 0.0M
2022-11-09 1,743.95 1,753.93 1,730.26 1,749.03 0.0M
2022-11-08 1,722.29 1,764.04 1,718.32 1,758.41 0.0M
2022-11-07 1,689.51 1,728.61 1,675.76 1,721.94 0.0M
2022-11-04 1,649.80 1,691.55 1,641.10 1,691.55 0.0M
2022-11-03 1,673.08 1,673.08 1,639.02 1,650.98 0.0M
2022-11-02 1,668.18 1,700.52 1,668.18 1,682.18 0.0M
2022-11-01 1,676.18 1,698.73 1,662.83 1,670.31 0.0M
2022-10-31 1,665.51 1,665.51 1,642.26 1,662.82 0.0M
2022-10-28 1,623.74 1,663.57 1,620.93 1,660.55 0.0M
2022-10-27 1,666.45 1,678.22 1,629.88 1,657.20 0.0M
2022-10-26 1,674.88 1,709.63 1,663.19 1,704.66 0.0M
2022-10-25 1,622.63 1,691.23 1,612.72 1,685.91 0.0M
2022-10-24 1,591.10 1,618.05 1,578.61 1,612.30 0.0M
2022-10-21 1,551.02 1,591.95 1,546.90 1,575.38 0.0M
2022-10-20 1,541.65 1,577.30 1,532.38 1,566.11 0.0M
2022-10-19 1,582.97 1,582.97 1,548.40 1,548.41 0.0M
2022-10-18 1,578.62 1,597.16 1,569.70 1,579.45 0.0M
2022-10-17 1,514.94 1,568.89 1,500.20 1,555.28 0.0M
2022-10-14 1,518.53 1,544.82 1,501.98 1,514.70 0.0M
2022-10-13 1,483.93 1,503.76 1,435.36 1,497.87 0.0M
2022-10-12 1,502.80 1,524.23 1,492.24 1,494.97 0.0M
2022-10-11 1,499.40 1,519.66 1,487.74 1,500.94 0.0M
2022-10-10 1,522.18 1,545.87 1,507.12 1,509.61 0.0M
2022-10-07 1,589.27 1,595.07 1,532.68 1,536.01 0.0M
2022-10-06 1,617.98 1,617.98 1,589.04 1,602.62 0.0M
2022-10-05 1,628.70 1,640.96 1,595.84 1,603.18 0.0M
2022-10-04 1,580.94 1,637.27 1,569.71 1,633.80 0.0M
2022-10-03 1,524.80 1,553.95 1,484.50 1,550.96 0.0M
2022-09-30 1,514.45 1,555.09 1,495.28 1,549.37 0.0M
2022-09-29 1,524.63 1,524.63 1,488.18 1,502.37 0.0M
2022-09-28 1,506.51 1,535.22 1,477.99 1,535.22 0.0M
2022-09-27 1,525.50 1,538.95 1,511.34 1,518.26 0.0M
2022-09-26 1,513.27 1,546.99 1,513.27 1,515.90 0.0M
2022-09-23 1,537.37 1,544.06 1,495.76 1,522.22 0.0M
2022-09-22 1,584.35 1,597.72 1,533.89 1,536.95 0.0M
2022-09-21 1,581.27 1,621.30 1,580.41 1,614.66 0.0M
2022-09-20 1,635.87 1,642.76 1,590.99 1,590.99 0.0M
2022-09-19 1,638.34 1,645.70 1,612.54 1,632.98 0.0M
2022-09-16 1,677.17 1,677.24 1,637.69 1,652.60 0.0M
2022-09-15 1,712.88 1,727.36 1,687.98 1,693.81 0.0M
2022-09-14 1,706.47 1,735.15 1,703.72 1,712.85 0.0M
2022-09-13 1,783.52 1,786.33 1,721.61 1,721.69 0.0M
2022-09-12 1,741.16 1,772.41 1,732.70 1,766.63 0.0M
2022-09-09 1,689.98 1,733.79 1,689.98 1,731.07 0.0M
2022-09-08 1,678.31 1,688.41 1,641.92 1,688.41 0.0M
2022-09-07 1,646.88 1,668.23 1,642.96 1,665.28 0.0M
2022-09-06 1,650.43 1,686.32 1,642.40 1,662.34 0.0M
2022-09-05 1,649.68 1,662.15 1,637.72 1,656.17 0.0M
2022-09-02 1,646.33 1,687.20 1,639.27 1,684.79 0.0M
2022-09-01 1,666.64 1,672.78 1,631.71 1,631.72 0.0M
2022-08-31 1,707.41 1,713.49 1,679.25 1,679.25 0.0M
2022-08-30 1,697.49 1,727.66 1,689.90 1,698.21 0.0M
2022-08-29 1,707.27 1,713.21 1,678.16 1,699.28 0.0M
2022-08-26 1,765.87 1,773.22 1,720.03 1,721.91 0.0M
2022-08-25 1,763.23 1,766.60 1,739.51 1,756.67 0.0M
2022-08-24 1,726.00 1,757.59 1,715.66 1,748.32 0.0M
2022-08-23 1,743.34 1,763.62 1,731.36 1,739.36 0.0M
2022-08-22 1,797.64 1,806.54 1,746.51 1,746.51 0.0M
2022-08-19 1,844.06 1,844.06 1,806.44 1,806.44 0.0M
2022-08-18 1,838.39 1,846.46 1,821.29 1,844.63 0.0M
2022-08-17 1,875.74 1,883.48 1,830.39 1,832.86 0.0M
2022-08-16 1,882.49 1,890.38 1,858.14 1,874.28 0.0M
2022-08-15 1,884.07 1,895.01 1,874.84 1,880.80 0.0M
2022-08-12 1,862.13 1,886.49 1,850.44 1,879.94 0.0M
2022-08-11 1,864.15 1,874.78 1,846.22 1,857.93 0.0M
2022-08-10 1,789.29 1,853.25 1,775.81 1,852.85 0.0M
2022-08-09 1,843.52 1,853.27 1,792.63 1,800.64 0.0M
2022-08-08 1,851.24 1,864.85 1,845.21 1,847.97 0.0M
2022-08-05 1,902.41 1,912.94 1,837.73 1,837.73 0.0M
2022-08-04 1,876.56 1,902.52 1,876.56 1,895.99 0.0M
2022-08-03 1,828.03 1,874.81 1,824.97 1,869.43 0.0M
2022-08-02 1,846.09 1,848.25 1,810.53 1,824.26 0.0M
2022-08-01 1,887.37 1,900.27 1,850.75 1,864.32 0.0M
2022-07-29 1,871.74 1,902.20 1,871.38 1,892.19 0.0M
2022-07-28 1,842.63 1,863.18 1,833.59 1,863.18 0.0M
2022-07-27 1,831.99 1,843.14 1,794.71 1,824.64 0.0M
2022-07-26 1,831.04 1,840.00 1,816.79 1,821.90 0.0M
2022-07-25 1,850.09 1,857.11 1,832.17 1,836.91 0.0M
2022-07-22 1,814.85 1,873.39 1,814.85 1,859.21 0.0M
2022-07-21 1,775.87 1,812.18 1,758.44 1,808.67 0.0M
2022-07-20 1,726.39 1,764.55 1,724.45 1,764.55 0.0M
2022-07-19 1,703.41 1,732.57 1,679.46 1,729.91 0.0M
2022-07-18 1,693.35 1,717.86 1,687.35 1,716.87 0.0M
2022-07-15 1,685.57 1,685.57 1,638.67 1,677.98 0.0M
2022-07-14 1,709.60 1,717.33 1,674.43 1,688.74 0.0M
2022-07-13 1,745.98 1,746.21 1,698.99 1,719.29 0.0M
2022-07-12 1,739.28 1,760.60 1,703.51 1,756.39 0.0M
2022-07-11 1,754.06 1,785.24 1,740.18 1,748.80 0.0M
2022-07-08 1,764.35 1,791.21 1,751.70 1,791.21 0.0M
2022-07-07 1,733.07 1,766.24 1,725.93 1,762.16 0.0M
2022-07-06 1,665.26 1,722.58 1,664.00 1,720.16 0.0M
2022-07-05 1,658.25 1,677.91 1,623.94 1,640.74 0.0M
2022-07-04 1,689.64 1,690.76 1,646.41 1,648.63 0.0M
2022-07-01 1,653.72 1,693.74 1,648.69 1,676.99 0.0M
2022-06-30 1,662.90 1,666.12 1,634.44 1,664.27 0.0M
2022-06-29 1,683.32 1,701.27 1,667.56 1,686.16 0.0M
2022-06-28 1,725.60 1,735.52 1,697.19 1,702.94 0.0M
2022-06-27 1,700.30 1,735.84 1,698.35 1,729.80 0.0M
2022-06-23 1,699.84 1,709.13 1,658.80 1,682.95 0.0M
2022-06-22 1,678.05 1,718.00 1,652.46 1,715.48 0.0M
2022-06-21 1,721.27 1,733.13 1,701.67 1,705.13 0.0M
2022-06-20 1,714.90 1,742.17 1,695.16 1,710.12 0.0M
2022-06-17 1,682.92 1,724.75 1,682.92 1,706.31 0.0M
2022-06-16 1,745.22 1,747.23 1,665.16 1,678.05 0.0M
2022-06-15 1,749.86 1,760.02 1,720.38 1,753.12 0.0M
2022-06-14 1,800.84 1,801.83 1,731.94 1,731.94 0.0M
2022-06-13 1,805.61 1,822.01 1,764.97 1,784.99 0.0M
2022-06-10 1,852.31 1,880.76 1,834.09 1,837.93 0.0M
2022-06-09 1,902.84 1,910.59 1,862.49 1,866.25 0.0M
2022-06-08 1,917.46 1,925.62 1,894.19 1,912.16 0.0M
2022-06-07 1,930.96 1,930.96 1,893.63 1,915.62 0.0M
2022-06-03 1,970.39 1,976.78 1,922.31 1,926.23 0.0M
2022-06-02 1,904.94 1,954.00 1,904.01 1,948.57 0.0M
2022-06-01 1,936.35 1,936.37 1,891.95 1,902.70 0.0M
2022-05-31 1,963.90 1,965.46 1,925.96 1,936.11 0.0M
2022-05-30 1,945.75 1,977.05 1,945.75 1,962.93 0.0M
2022-05-27 1,876.51 1,928.69 1,876.51 1,928.69 0.0M
2022-05-25 1,862.19 1,880.69 1,839.11 1,839.11 0.0M
2022-05-24 1,876.85 1,887.18 1,848.26 1,856.84 0.0M
2022-05-23 1,889.59 1,909.86 1,866.80 1,894.69 0.0M
2022-05-20 1,846.79 1,893.33 1,840.78 1,866.10 0.0M
2022-05-19 1,804.74 1,847.62 1,787.85 1,843.60 0.0M
2022-05-18 1,891.22 1,894.50 1,831.10 1,834.54 0.0M
2022-05-17 1,876.59 1,909.34 1,870.25 1,884.47 0.0M
2022-05-16 1,869.37 1,892.79 1,847.52 1,869.60 0.0M
2022-05-13 1,833.32 1,882.33 1,830.72 1,873.56 0.0M
2022-05-12 1,799.44 1,832.62 1,771.72 1,823.16 0.0M
2022-05-11 1,812.84 1,839.72 1,789.95 1,836.74 0.0M
2022-05-10 1,783.88 1,843.43 1,779.69 1,804.59 0.0M
2022-05-09 1,831.08 1,842.53 1,764.14 1,764.14 0.0M
2022-05-06 1,885.54 1,892.93 1,830.38 1,856.89 0.0M
2022-05-05 1,947.95 1,968.66 1,895.67 1,901.37 0.0M
2022-05-04 1,942.63 1,948.29 1,912.33 1,916.43 0.0M
2022-05-03 1,987.50 1,987.50 1,933.01 1,941.38 0.0M
2022-05-02 1,991.16 1,999.22 1,838.06 1,966.43 0.0M
2022-04-29 1,970.49 2,038.92 1,962.41 2,011.33 0.0M
2022-04-28 1,972.25 1,980.82 1,926.68 1,943.89 0.0M
2022-04-27 1,956.53 1,977.01 1,931.60 1,947.20 0.0M
2022-04-26 2,010.12 2,029.57 1,960.73 1,962.07 0.0M
2022-04-25 2,033.12 2,038.88 1,976.04 2,005.52 0.0M
2022-04-22 2,101.65 2,101.65 2,058.74 2,069.84 0.0M
2022-04-21 2,115.46 2,154.64 2,108.41 2,124.58 0.0M
2022-04-20 2,122.71 2,141.02 2,105.10 2,118.50 0.0M
2022-04-19 2,127.76 2,128.58 2,077.22 2,122.19 0.0M
2022-04-14 2,140.51 2,146.91 2,122.52 2,146.91 0.0M
2022-04-13 2,146.40 2,157.50 2,109.16 2,140.28 0.0M
2022-04-12 2,117.85 2,168.36 2,094.54 2,152.49 0.0M
2022-04-11 2,168.38 2,177.66 2,122.57 2,130.00 0.0M
2022-04-08 2,203.07 2,208.19 2,162.67 2,185.27 0.0M
2022-04-07 2,196.94 2,214.70 2,184.05 2,185.99 0.0M
2022-04-06 2,237.34 2,237.34 2,177.97 2,199.16 0.0M
2022-04-05 2,269.78 2,285.16 2,228.01 2,242.30 0.0M
2022-04-04 2,215.12 2,273.88 2,182.23 2,267.72 0.0M
2022-04-01 2,147.52 2,195.48 2,138.47 2,190.77 0.0M
2022-03-31 2,204.66 2,204.66 2,141.50 2,155.10 0.0M
2022-03-30 2,224.37 2,224.37 2,156.44 2,182.78 0.0M
2022-03-29 2,185.69 2,232.57 2,169.18 2,225.45 0.0M
2022-03-28 2,169.85 2,199.27 2,149.48 2,170.21 0.0M
2022-03-25 2,163.02 2,210.83 2,152.99 2,158.86 0.0M
2022-03-24 2,186.39 2,189.77 2,148.76 2,166.95 0.0M
2022-03-23 2,218.07 2,222.91 2,165.41 2,190.73 0.0M
2022-03-22 2,207.88 2,211.89 2,165.56 2,202.85 0.0M
2022-03-21 2,228.21 2,228.21 2,162.20 2,203.65 0.0M
2022-03-18 2,184.24 2,234.30 2,157.02 2,232.41 0.0M
2022-03-17 2,190.83 2,222.06 2,159.02 2,173.59 0.0M
2022-03-16 2,069.03 2,169.72 2,069.03 2,169.11 0.0M
2022-03-15 2,060.51 2,060.51 1,993.35 2,037.62 0.0M
2022-03-14 2,056.76 2,111.32 2,034.93 2,080.82 0.0M
2022-03-11 2,022.32 2,078.23 2,016.93 2,050.54 0.0M
2022-03-10 2,045.38 2,052.59 2,001.72 2,011.10 0.0M
2022-03-09 1,984.50 2,037.65 1,970.85 2,037.35 0.0M
2022-03-08 1,965.62 2,050.07 1,931.24 1,946.34 0.0M
2022-03-07 1,938.88 2,047.49 1,905.19 1,995.61 0.0M
2022-03-04 2,032.19 2,058.19 1,984.05 1,986.22 0.0M
2022-03-03 2,116.93 2,131.94 2,046.50 2,046.78 0.0M
2022-03-02 2,080.27 2,132.43 2,051.91 2,123.31 0.0M
2022-03-01 2,146.11 2,147.94 2,066.03 2,091.28 0.0M
2022-02-28 2,031.38 2,159.04 2,031.38 2,159.04 0.0M
2022-02-25 2,029.97 2,073.07 1,988.91 2,068.53 0.0M
2022-02-24 1,931.59 2,010.42 1,912.16 1,999.57 0.0M
2022-02-23 2,044.22 2,057.42 2,006.23 2,011.11 0.0M
2022-02-22 1,948.93 2,062.76 1,948.93 2,041.82 0.0M
2022-02-21 2,054.58 2,061.65 1,985.68 2,010.90 0.0M
2022-02-18 2,128.46 2,131.61 2,035.93 2,045.57 0.0M
2022-02-17 2,249.62 2,249.62 2,126.66 2,137.06 0.0M
2022-02-16 2,256.73 2,256.73 2,206.08 2,230.28 0.0M
2022-02-15 2,178.52 2,245.44 2,178.52 2,243.09 0.0M
2022-02-14 2,161.55 2,191.88 2,128.12 2,184.31 0.0M
2022-02-11 2,251.61 2,272.88 2,237.23 2,237.23 0.0M
2022-02-10 2,333.01 2,343.95 2,260.13 2,288.15 0.0M
2022-02-09 2,263.41 2,324.03 2,263.41 2,320.05 0.0M
2022-02-08 2,260.43 2,265.63 2,205.25 2,230.65 0.0M
2022-02-07 2,282.16 2,292.83 2,251.20 2,272.00 0.0M
2022-02-04 2,278.36 2,296.61 2,256.84 2,261.44 0.0M
2022-02-03 2,355.39 2,355.39 2,246.65 2,249.38 0.0M
2022-02-02 2,319.93 2,348.20 2,277.25 2,322.67 0.0M
2022-02-01 2,253.51 2,271.79 2,234.74 2,256.60 0.0M
2022-01-31 2,200.43 2,237.64 2,185.33 2,222.12 0.0M
2022-01-28 2,138.70 2,151.10 2,112.95 2,142.60 0.0M
2022-01-27 2,109.44 2,156.90 2,099.96 2,139.84 0.0M
2022-01-26 2,103.28 2,168.93 2,100.26 2,156.80 0.0M
2022-01-25 2,122.45 2,130.56 2,080.22 2,082.48 0.0M
2022-01-24 2,189.57 2,189.57 2,085.94 2,101.92 0.0M
2022-01-21 2,215.17 2,233.09 2,183.19 2,208.30 0.0M
2022-01-20 2,254.56 2,272.27 2,215.63 2,268.19 0.0M
2022-01-19 2,243.21 2,290.91 2,226.38 2,249.58 0.0M
2022-01-18 2,322.12 2,322.39 2,234.04 2,252.38 0.0M
2022-01-17 2,350.16 2,357.15 2,317.27 2,349.40 0.0M
2022-01-14 2,375.16 2,377.41 2,339.76 2,341.86 0.0M
2022-01-13 2,429.34 2,432.30 2,391.29 2,404.04 0.0M
2022-01-12 2,433.17 2,449.46 2,389.43 2,426.19 0.0M
2022-01-11 2,378.83 2,412.94 2,366.17 2,410.10 0.0M
2022-01-10 2,481.43 2,482.65 2,341.70 2,348.29 0.0M
2022-01-07 2,568.83 2,568.83 2,454.99 2,467.03 0.0M
2022-01-05 2,585.23 2,603.72 2,585.04 2,597.62 0.0M
2022-01-04 2,696.44 2,696.44 2,588.84 2,593.13 0.0M
2022-01-03 2,650.73 2,683.74 2,650.73 2,678.94 0.0M