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
2025-09-30 1,853.50 1,874.63 1,852.64 1,871.81 0.0M
2025-09-29 1,872.36 1,882.59 1,850.73 1,861.37 0.0M
2025-09-28 1,881.58 1,882.52 1,857.11 1,863.04 0.0M
2025-09-26 1,881.58 1,882.52 1,857.11 1,863.04 0.0M
2025-09-25 1,916.48 1,916.48 1,870.25 1,874.83 0.0M
2025-09-24 1,960.50 1,960.50 1,926.58 1,927.09 0.0M
2025-09-23 1,968.96 1,977.35 1,959.18 1,966.94 0.0M
2025-09-22 1,957.33 1,974.02 1,950.38 1,969.64 0.0M
2025-09-21 1,936.27 1,955.97 1,927.36 1,948.24 0.0M
2025-09-19 1,936.27 1,955.97 1,927.36 1,948.24 0.0M
2025-09-18 1,895.40 1,940.14 1,892.56 1,932.48 0.0M
2025-09-17 1,880.15 1,887.01 1,870.51 1,879.79 0.0M
2025-09-16 1,882.17 1,896.63 1,866.65 1,869.54 0.0M
2025-09-15 1,872.69 1,888.07 1,868.55 1,876.52 0.0M
2025-09-12 1,874.51 1,881.62 1,858.69 1,864.42 0.0M
2025-09-11 1,869.92 1,885.73 1,860.43 1,870.77 0.0M
2025-09-10 1,893.09 1,900.46 1,870.23 1,870.23 0.0M
2025-09-09 1,883.21 1,899.87 1,873.06 1,884.51 0.0M
2025-09-08 1,873.30 1,894.78 1,867.27 1,891.10 0.0M
2025-09-05 1,847.22 1,881.19 1,845.70 1,870.82 0.0M
2025-09-04 1,788.07 1,794.55 1,781.30 1,783.94 0.0M
2025-09-03 1,792.07 1,803.78 1,786.34 1,789.60 0.0M
2025-09-02 1,834.58 1,836.59 1,775.12 1,775.12 0.0M
2025-09-01 1,843.36 1,848.21 1,830.93 1,834.74 0.0M
2025-08-29 1,850.02 1,868.52 1,841.07 1,841.07 0.0M
2025-08-28 1,863.09 1,879.06 1,861.36 1,871.33 0.0M
2025-08-27 1,876.16 1,876.16 1,847.38 1,855.52 0.0M
2025-08-26 1,880.82 1,892.75 1,875.49 1,875.49 0.0M
2025-08-25 1,888.81 1,895.38 1,883.81 1,887.63 0.0M
2025-08-22 1,863.97 1,900.76 1,863.97 1,900.76 0.0M
2025-08-21 1,862.01 1,878.06 1,859.33 1,864.31 0.0M
2025-08-20 1,866.10 1,881.08 1,861.41 1,865.77 0.0M
2025-08-19 1,869.00 1,885.85 1,863.53 1,881.60 0.0M
2025-08-18 1,875.06 1,875.06 1,849.94 1,858.28 0.0M
2025-08-15 1,871.18 1,887.66 1,868.34 1,868.34 0.0M
2025-08-14 1,883.17 1,883.17 1,859.51 1,865.60 0.0M
2025-08-13 1,896.83 1,896.93 1,883.07 1,886.12 0.0M
2025-08-12 1,902.98 1,905.34 1,880.52 1,887.53 0.0M
2025-08-11 1,913.39 1,914.19 1,889.44 1,892.80 0.0M
2025-08-08 1,903.88 1,908.25 1,897.36 1,908.25 0.0M
2025-08-07 1,881.77 1,913.73 1,881.34 1,903.54 0.0M
2025-08-06 1,889.06 1,896.11 1,869.36 1,873.32 0.0M
2025-08-05 1,881.56 1,887.34 1,870.47 1,880.44 0.0M
2025-08-04 1,875.98 1,876.35 1,861.44 1,869.55 0.0M
2025-08-01 1,880.33 1,886.83 1,852.64 1,864.29 0.0M
2025-07-31 1,917.50 1,932.49 1,898.39 1,898.39 0.0M
2025-07-30 1,923.09 1,937.34 1,911.23 1,913.37 0.0M
2025-07-29 1,947.59 1,960.81 1,918.32 1,934.08 0.0M
2025-07-28 1,980.40 1,980.40 1,937.53 1,944.32 0.0M
2025-07-25 1,899.84 1,960.34 1,881.39 1,960.34 0.0M
2025-07-24 1,904.05 1,904.05 1,873.97 1,881.59 0.0M
2025-07-23 1,862.19 1,887.51 1,862.19 1,884.22 0.0M
2025-07-22 1,843.54 1,859.39 1,842.98 1,847.99 0.0M
2025-07-21 1,860.43 1,860.43 1,844.72 1,848.63 0.0M
2025-07-18 1,869.04 1,875.61 1,855.08 1,857.21 0.0M
2025-07-17 1,838.00 1,864.29 1,838.00 1,863.08 0.0M
2025-07-16 1,820.58 1,840.40 1,815.33 1,820.15 0.0M
2025-07-15 1,834.17 1,841.40 1,820.91 1,824.92 0.0M
2025-07-14 1,816.12 1,825.90 1,810.87 1,821.58 0.0M
2025-07-11 1,850.69 1,850.69 1,834.60 1,835.08 0.0M
2025-07-10 1,837.02 1,869.86 1,831.59 1,861.33 0.0M
2025-07-09 1,814.59 1,834.83 1,804.60 1,830.44 0.0M
2025-07-08 1,810.78 1,816.94 1,799.97 1,815.99 0.0M
2025-07-07 1,806.94 1,808.79 1,798.65 1,804.93 0.0M
2025-07-04 1,787.85 1,808.45 1,781.63 1,805.80 0.0M
2025-07-03 1,790.00 1,807.19 1,790.00 1,797.85 0.0M
2025-07-02 1,776.97 1,791.58 1,762.73 1,788.97 0.0M
2025-07-01 1,785.85 1,785.85 1,757.87 1,768.98 0.0M
2025-06-30 1,799.35 1,799.44 1,778.93 1,786.27 0.0M
2025-06-27 1,757.30 1,790.48 1,756.72 1,790.48 0.0M
2025-06-26 1,745.24 1,750.44 1,732.89 1,742.47 0.0M
2025-06-25 1,746.93 1,751.69 1,736.43 1,741.57 0.0M
2025-06-24 1,747.78 1,758.87 1,733.96 1,736.29 0.0M
2025-06-23 1,699.02 1,719.92 1,693.26 1,712.00 0.0M
2025-06-19 1,716.06 1,721.71 1,696.13 1,696.13 0.0M
2025-06-18 1,737.02 1,744.28 1,718.55 1,725.46 0.0M
2025-06-17 1,728.61 1,737.71 1,713.83 1,736.60 0.0M
2025-06-16 1,721.34 1,740.79 1,717.58 1,738.30 0.0M
2025-06-13 1,725.08 1,729.93 1,709.69 1,716.77 0.0M
2025-06-12 1,782.01 1,792.71 1,755.44 1,755.44 0.0M
2025-06-11 1,786.89 1,795.76 1,780.61 1,783.05 0.0M
2025-06-10 1,774.02 1,790.25 1,771.34 1,789.22 0.0M
2025-06-09 1,788.56 1,791.82 1,778.64 1,779.78 0.0M
2025-06-07 1,787.57 1,783.39 1,783.39 1,783.39 0.0M
2025-06-05 1,787.57 1,798.97 1,771.05 1,783.39 0.0M
2025-06-04 1,763.43 1,784.85 1,761.98 1,782.92 0.0M
2025-06-03 1,750.07 1,752.91 1,727.70 1,751.44 0.0M
2025-06-02 1,729.10 1,747.53 1,721.61 1,742.40 0.0M
2025-05-30 1,753.02 1,767.67 1,738.91 1,752.68 0.0M
2025-05-28 1,767.12 1,778.89 1,761.53 1,764.07 0.0M
2025-05-27 1,754.57 1,774.01 1,752.06 1,768.24 0.0M
2025-05-26 1,761.55 1,765.47 1,752.71 1,754.85 0.0M
2025-05-23 1,752.63 1,777.94 1,701.03 1,733.62 0.0M
2025-05-22 1,764.66 1,769.30 1,735.17 1,738.31 0.0M
2025-05-21 1,774.99 1,777.93 1,754.13 1,774.63 0.0M
2025-05-20 1,772.80 1,784.27 1,768.11 1,775.30 0.0M
2025-05-19 1,782.25 1,786.20 1,762.38 1,783.03 0.0M
2025-05-16 1,801.50 1,807.93 1,784.82 1,792.80 0.0M
2025-05-15 1,804.13 1,808.22 1,793.02 1,802.98 0.0M
2025-05-14 1,819.51 1,823.50 1,801.85 1,806.57 0.0M
2025-05-13 1,809.47 1,826.03 1,798.62 1,820.39 0.0M
2025-05-12 1,762.12 1,822.68 1,762.12 1,807.87 0.0M
2025-05-09 1,736.10 1,748.24 1,731.67 1,734.37 0.0M
2025-05-08 1,708.58 1,747.90 1,708.58 1,725.06 0.0M
2025-05-07 1,713.58 1,721.09 1,704.04 1,713.30 0.0M
2025-05-06 1,729.95 1,729.95 1,696.13 1,713.97 0.0M
2025-05-05 1,741.82 1,761.10 1,735.55 1,746.63 0.0M
2025-05-02 1,740.79 1,749.96 1,727.93 1,743.85 0.0M
2025-04-30 1,718.71 1,727.77 1,705.02 1,727.77 0.0M
2025-04-29 1,701.34 1,713.92 1,691.04 1,698.91 0.0M
2025-04-28 1,712.47 1,726.06 1,700.82 1,701.92 0.0M
2025-04-25 1,694.58 1,711.38 1,683.77 1,709.87 0.0M
2025-04-24 1,678.86 1,691.00 1,658.76 1,690.32 0.0M
2025-04-23 1,674.21 1,709.09 1,670.93 1,690.48 0.0M
2025-04-22 1,651.47 1,651.47 1,626.80 1,647.51 0.0M
2025-04-17 1,669.71 1,672.21 1,657.84 1,658.37 0.0M
2025-04-16 1,676.19 1,676.19 1,651.33 1,674.96 0.0M
2025-04-15 1,658.55 1,693.46 1,657.62 1,693.36 0.0M
2025-04-14 1,616.89 1,668.02 1,616.89 1,663.03 0.0M
2025-04-11 1,640.86 1,641.14 1,563.41 1,594.44 0.0M
2025-04-10 1,614.96 1,740.02 1,613.12 1,674.99 0.0M
2025-04-09 1,593.80 1,625.07 1,575.70 1,596.13 0.0M
2025-04-08 1,642.65 1,686.21 1,634.47 1,662.18 0.0M
2025-04-07 1,667.23 1,718.15 1,579.28 1,615.45 0.0M
2025-04-04 1,747.12 1,778.96 1,681.63 1,708.51 0.0M
2025-04-03 1,812.24 1,823.51 1,756.84 1,756.84 0.0M
2025-04-02 1,854.97 1,861.13 1,826.78 1,859.41 0.0M
2025-04-01 1,860.15 1,879.46 1,852.74 1,868.63 0.0M
2025-03-31 1,820.93 1,867.98 1,814.08 1,847.54 0.0M
2025-03-28 1,854.71 1,860.27 1,827.29 1,839.75 0.0M
2025-03-27 1,864.28 1,865.85 1,845.48 1,864.17 0.0M
2025-03-26 1,936.83 1,936.83 1,876.46 1,879.75 0.0M
2025-03-25 1,923.72 1,928.29 1,898.78 1,928.29 0.0M
2025-03-24 1,933.32 1,933.32 1,908.00 1,921.26 0.0M
2025-03-21 1,925.31 1,925.73 1,901.70 1,915.26 0.0M
2025-03-20 1,941.47 1,958.56 1,917.64 1,942.36 0.0M
2025-03-19 1,928.82 1,946.32 1,922.13 1,939.42 0.0M
2025-03-18 1,939.74 1,949.52 1,908.78 1,922.32 0.0M
2025-03-17 1,928.10 1,941.82 1,923.50 1,937.02 0.0M
2025-03-14 1,893.87 1,928.00 1,890.51 1,928.00 0.0M
2025-03-13 1,881.86 1,906.46 1,873.47 1,888.80 0.0M
2025-03-12 1,880.47 1,909.78 1,874.41 1,887.67 0.0M
2025-03-11 1,936.70 1,937.66 1,850.89 1,864.23 0.0M
2025-03-10 1,965.36 1,973.74 1,918.08 1,925.14 0.0M
2025-03-07 1,952.38 1,967.65 1,946.21 1,957.55 0.0M
2025-03-06 2,010.52 2,010.52 1,943.58 1,969.80 0.0M
2025-03-05 1,978.81 2,014.37 1,978.81 1,998.99 0.0M
2025-03-04 1,999.30 1,999.63 1,941.92 1,941.92 0.0M
2025-03-03 2,024.74 2,043.15 2,017.72 2,020.82 0.0M
2025-02-28 2,018.45 2,032.07 2,009.69 2,023.13 0.0M
2025-02-27 2,055.26 2,058.79 2,030.22 2,038.51 0.0M
2025-02-26 2,053.34 2,077.19 2,053.34 2,068.01 0.0M
2025-02-25 2,049.33 2,062.92 2,029.83 2,040.16 0.0M
2025-02-24 2,089.83 2,089.83 2,054.94 2,066.39 0.0M
2025-02-21 2,116.82 2,124.02 2,085.97 2,086.17 0.0M
2025-02-20 2,107.93 2,117.43 2,097.01 2,110.10 0.0M
2025-02-19 2,142.76 2,148.60 2,103.52 2,107.74 0.0M
2025-02-18 2,132.55 2,153.10 2,125.61 2,141.52 0.0M
2025-02-17 2,130.58 2,137.96 2,122.14 2,132.82 0.0M
2025-02-14 2,137.66 2,146.51 2,129.25 2,129.60 0.0M
2025-02-13 2,116.53 2,139.22 2,101.79 2,136.74 0.0M
2025-02-12 2,121.14 2,124.77 2,098.44 2,117.07 0.0M
2025-02-11 2,101.60 2,121.70 2,098.88 2,115.81 0.0M
2025-02-10 2,093.84 2,107.37 2,092.63 2,103.22 0.0M
2025-02-07 2,107.18 2,108.72 2,081.68 2,087.44 0.0M
2025-02-06 2,101.72 2,113.20 2,085.28 2,113.20 0.0M
2025-02-05 2,099.12 2,102.13 2,078.60 2,087.97 0.0M
2025-02-04 2,107.09 2,109.90 2,075.85 2,106.04 0.0M
2025-02-03 2,057.31 2,101.76 2,050.43 2,096.19 0.0M
2025-01-31 2,078.34 2,117.50 2,078.34 2,117.50 0.0M
2025-01-30 2,000.47 2,006.84 1,986.38 2,000.02 0.0M
2025-01-29 1,986.22 2,003.00 1,986.22 1,989.39 0.0M
2025-01-28 1,965.94 1,984.09 1,958.53 1,976.11 0.0M
2025-01-27 1,962.09 1,963.30 1,938.65 1,957.69 0.0M
2025-01-24 1,984.32 1,994.42 1,979.28 1,986.26 0.0M
2025-01-23 1,963.72 1,974.72 1,949.45 1,971.46 0.0M
2025-01-22 1,947.91 1,981.29 1,947.12 1,965.01 0.0M
2025-01-21 1,913.03 1,936.27 1,912.43 1,935.80 0.0M
2025-01-20 1,908.34 1,918.68 1,892.55 1,908.72 0.0M
2025-01-17 1,879.75 1,899.19 1,875.81 1,891.20 0.0M
2025-01-16 1,860.84 1,879.34 1,859.87 1,872.20 0.0M
2025-01-15 1,808.62 1,845.76 1,798.83 1,843.79 0.0M
2025-01-14 1,800.64 1,826.03 1,798.03 1,799.06 0.0M
2025-01-13 1,789.70 1,793.43 1,766.19 1,780.67 0.0M
2025-01-10 1,822.51 1,835.86 1,793.70 1,796.74 0.0M
2025-01-09 1,830.88 1,833.83 1,814.55 1,821.96 0.0M
2025-01-08 1,856.56 1,861.22 1,829.07 1,832.78 0.0M
2025-01-07 1,845.94 1,882.20 1,845.94 1,862.44 0.0M
2025-01-03 1,838.23 1,838.81 1,820.37 1,821.96 0.0M
2025-01-02 1,823.54 1,849.85 1,823.54 1,841.87 0.0M