OMX Stockholm Utilities GI (SX65GI)

SX65GI
🏛️ スウェーデン →
498.55
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
2023-12-29 756.38 758.22 750.25 750.27 0.0M
2023-12-28 755.42 759.25 746.65 757.17 0.0M
2023-12-27 767.35 779.07 751.66 755.70 0.0M
2023-12-22 771.41 772.76 754.62 767.10 0.0M
2023-12-21 766.10 767.02 748.10 767.02 0.0M
2023-12-20 764.85 785.81 764.85 767.99 0.0M
2023-12-19 733.43 766.90 732.08 761.06 0.0M
2023-12-18 738.10 749.74 727.39 735.13 0.0M
2023-12-15 744.76 781.59 738.10 738.10 0.0M
2023-12-14 720.90 745.60 720.90 736.61 0.0M
2023-12-13 676.70 711.79 669.99 711.79 0.0M
2023-12-12 689.37 693.86 672.50 683.52 0.0M
2023-12-11 705.12 707.82 692.63 693.64 0.0M
2023-12-08 721.13 731.02 703.51 705.52 0.0M
2023-12-07 695.95 726.63 694.97 714.99 0.0M
2023-12-06 684.66 700.95 680.43 698.37 0.0M
2023-12-05 678.13 687.59 675.03 679.55 0.0M
2023-12-04 680.21 693.00 670.87 678.23 0.0M
2023-12-01 678.82 678.82 660.34 678.60 0.0M
2023-11-30 678.88 684.24 670.20 679.61 0.0M
2023-11-29 650.08 678.86 650.08 672.58 0.0M
2023-11-28 658.97 660.37 646.40 651.18 0.0M
2023-11-27 666.41 667.69 657.00 660.97 0.0M
2023-11-24 665.76 672.83 655.72 665.73 0.0M
2023-11-23 659.87 674.11 656.59 660.37 0.0M
2023-11-22 611.99 619.77 610.13 619.74 0.0M
2023-11-21 638.32 647.92 610.99 614.32 0.0M
2023-11-20 627.18 642.93 610.21 640.82 0.0M
2023-11-17 611.17 619.69 605.91 619.69 0.0M
2023-11-16 629.72 630.32 596.67 608.45 0.0M
2023-11-15 592.34 633.10 592.34 630.81 0.0M
2023-11-14 572.15 580.35 555.83 580.35 0.0M
2023-11-13 581.17 581.80 565.67 567.25 0.0M
2023-11-10 587.67 593.62 576.74 581.95 0.0M
2023-11-09 575.11 589.65 574.00 587.92 0.0M
2023-11-08 575.89 585.21 557.73 574.10 0.0M
2023-11-07 614.84 614.84 605.69 608.91 0.0M
2023-11-06 615.90 623.28 612.31 619.89 0.0M
2023-11-03 596.95 619.76 596.95 615.70 0.0M
2023-11-02 572.96 598.89 570.16 591.45 0.0M
2023-11-01 579.89 583.83 563.61 567.27 0.0M
2023-10-31 577.98 591.92 577.98 588.90 0.0M
2023-10-30 578.98 585.03 568.22 577.98 0.0M
2023-10-27 580.25 590.50 579.98 581.56 0.0M
2023-10-26 563.73 580.96 563.27 577.89 0.0M
2023-10-25 584.98 585.36 562.74 568.81 0.0M
2023-10-24 583.31 594.40 578.45 582.66 0.0M
2023-10-23 614.06 626.94 579.19 586.68 0.0M
2023-10-20 618.49 623.80 600.80 613.46 0.0M
2023-10-19 609.78 611.88 600.49 604.69 0.0M
2023-10-18 635.23 635.43 605.06 609.98 0.0M
2023-10-17 648.56 653.61 623.22 632.47 0.0M
2023-10-16 642.41 658.40 638.71 648.67 0.0M
2023-10-13 642.21 649.87 637.46 642.31 0.0M
2023-10-12 640.22 658.96 640.22 642.21 0.0M
2023-10-11 642.73 656.75 636.67 636.69 0.0M
2023-10-10 623.42 649.84 622.02 644.82 0.0M
2023-10-09 615.74 635.27 614.38 619.62 0.0M
2023-10-06 622.85 625.35 598.99 615.09 0.0M
2023-10-05 617.32 629.91 617.32 620.86 0.0M
2023-10-04 601.58 622.18 600.99 613.03 0.0M
2023-10-03 619.69 622.42 600.78 600.98 0.0M
2023-10-02 639.88 653.87 621.00 622.69 0.0M
2023-09-29 634.94 648.80 634.94 639.00 0.0M
2023-09-28 630.19 649.80 630.13 633.84 0.0M
2023-09-27 625.58 645.44 623.88 632.99 0.0M
2023-09-26 645.22 647.02 630.46 630.46 0.0M
2023-09-25 671.61 678.83 647.98 651.41 0.0M
2023-09-22 689.58 699.06 674.49 675.28 0.0M
2023-09-21 709.31 711.31 690.57 692.67 0.0M
2023-09-20 695.59 719.77 695.59 712.87 0.0M
2023-09-19 714.55 723.22 702.98 702.98 0.0M
2023-09-18 732.86 745.44 715.08 715.95 0.0M
2023-09-15 729.06 742.40 728.76 733.25 0.0M
2023-09-14 718.08 730.90 708.93 730.77 0.0M
2023-09-13 727.46 727.94 710.66 721.18 0.0M
2023-09-12 739.20 741.35 723.41 727.46 0.0M
2023-09-11 737.31 742.54 724.27 739.20 0.0M
2023-09-08 735.50 742.20 731.90 737.31 0.0M
2023-09-07 744.82 753.02 732.03 737.00 0.0M
2023-09-06 754.72 758.02 744.85 748.92 0.0M
2023-09-05 766.39 770.91 755.62 760.40 0.0M
2023-09-04 782.07 793.18 768.89 779.12 0.0M
2023-09-01 768.21 792.06 763.60 785.44 0.0M
2023-08-31 773.61 777.32 760.01 770.22 0.0M
2023-08-30 760.47 775.40 729.26 774.61 0.0M
2023-08-29 797.06 808.34 747.89 759.87 0.0M
2023-08-28 799.59 810.11 798.01 799.05 0.0M
2023-08-25 792.90 810.44 792.12 800.38 0.0M
2023-08-24 808.74 811.78 796.68 796.88 0.0M
2023-08-23 804.60 817.96 798.79 807.67 0.0M
2023-08-22 811.64 811.76 794.83 807.39 0.0M
2023-08-21 813.19 820.40 801.79 816.38 0.0M
2023-08-18 820.79 820.79 795.61 809.59 0.0M
2023-08-17 803.76 824.56 798.55 820.79 0.0M
2023-08-16 805.48 816.13 799.66 810.64 0.0M
2023-08-15 847.96 847.96 800.63 802.76 0.0M
2023-08-14 849.57 850.54 829.38 848.74 0.0M
2023-08-11 868.62 875.72 859.14 865.79 0.0M
2023-08-10 849.30 882.98 845.55 880.85 0.0M
2023-08-09 811.64 854.07 796.67 850.40 0.0M
2023-08-08 838.59 847.24 829.86 845.38 0.0M
2023-08-07 866.26 866.26 841.78 850.07 0.0M
2023-08-04 884.53 885.53 857.67 868.90 0.0M
2023-08-03 873.19 883.51 865.15 877.27 0.0M
2023-08-02 916.87 916.87 873.50 873.97 0.0M
2023-08-01 938.39 955.72 917.37 919.67 0.0M
2023-07-31 906.69 942.99 906.69 935.14 0.0M
2023-07-28 913.24 919.62 903.14 909.27 0.0M
2023-07-27 932.40 932.40 912.24 914.38 0.0M
2023-07-26 925.14 935.92 916.81 932.01 0.0M
2023-07-25 897.54 925.39 896.55 925.27 0.0M
2023-07-24 870.09 898.85 864.77 898.46 0.0M
2023-07-21 867.04 872.03 860.80 869.20 0.0M
2023-07-20 859.00 873.78 859.00 865.54 0.0M
2023-07-19 870.23 873.78 852.29 869.21 0.0M
2023-07-18 869.02 874.92 847.63 871.59 0.0M
2023-07-17 816.37 854.04 806.70 852.51 0.0M
2023-07-14 893.27 893.27 831.11 832.00 0.0M
2023-07-13 896.16 907.28 885.68 893.63 0.0M
2023-07-12 895.22 902.73 889.36 895.38 0.0M
2023-07-11 883.29 892.22 877.47 892.22 0.0M
2023-07-10 890.23 890.23 870.57 876.80 0.0M
2023-07-07 889.62 896.44 875.48 885.68 0.0M
2023-07-06 947.16 947.16 872.68 879.89 0.0M
2023-07-05 952.01 972.69 943.75 945.41 0.0M
2023-07-04 931.05 963.24 931.05 963.24 0.0M
2023-07-03 908.92 918.93 903.12 918.93 0.0M
2023-06-30 909.42 917.38 905.26 912.50 0.0M
2023-06-29 904.65 917.24 902.85 905.90 0.0M
2023-06-28 899.16 904.65 882.63 904.65 0.0M
2023-06-27 896.75 903.87 889.12 900.38 0.0M
2023-06-26 916.49 916.49 882.02 890.04 0.0M
2023-06-22 926.28 930.99 914.05 918.76 0.0M
2023-06-21 967.15 972.45 931.33 933.32 0.0M
2023-06-20 975.14 985.01 963.94 967.40 0.0M
2023-06-19 997.24 997.24 973.73 979.00 0.0M
2023-06-16 1,002.26 1,012.47 991.28 1,000.74 0.0M
2023-06-15 1,009.16 1,011.69 989.53 995.61 0.0M
2023-06-14 1,000.98 1,020.67 987.67 1,008.66 0.0M
2023-06-13 1,030.54 1,031.54 995.27 997.74 0.0M
2023-06-12 993.69 1,024.99 967.46 1,019.36 0.0M
2023-06-09 975.92 1,010.55 975.92 1,004.53 0.0M
2023-06-08 970.92 998.76 967.79 983.43 0.0M
2023-06-07 984.02 991.76 969.29 972.87 0.0M
2023-06-05 962.11 988.56 961.00 984.43 0.0M
2023-06-02 936.02 957.51 932.53 951.88 0.0M
2023-06-01 916.55 936.66 916.05 927.65 0.0M
2023-05-31 915.44 921.18 905.79 915.66 0.0M
2023-05-30 953.74 953.74 925.45 926.01 0.0M
2023-05-29 972.35 979.00 949.49 954.54 0.0M
2023-05-26 966.00 969.99 937.41 965.22 0.0M
2023-05-25 1,005.01 1,012.28 967.30 967.30 0.0M
2023-05-24 981.86 1,012.47 961.48 999.74 0.0M
2023-05-23 968.58 992.70 956.29 987.04 0.0M
2023-05-22 915.48 940.96 910.54 937.13 0.0M
2023-05-19 891.91 932.12 885.17 929.43 0.0M
2023-05-17 882.81 894.90 867.61 883.67 0.0M
2023-05-16 953.25 953.25 877.01 888.53 0.0M
2023-05-15 938.14 938.14 910.43 923.80 0.0M
2023-05-12 966.31 968.11 934.48 939.88 0.0M
2023-05-11 967.83 986.55 960.46 970.03 0.0M
2023-05-10 1,000.50 1,000.50 957.71 965.28 0.0M
2023-05-09 977.92 980.92 959.51 980.92 0.0M
2023-05-08 986.80 988.02 967.08 983.66 0.0M
2023-05-05 953.72 981.31 945.79 978.48 0.0M
2023-05-04 944.17 948.30 924.08 948.30 0.0M
2023-05-03 939.08 942.24 907.49 928.65 0.0M
2023-05-02 1,028.28 1,028.28 935.25 935.25 0.0M
2023-04-28 1,021.84 1,030.12 991.80 1,019.64 0.0M
2023-04-27 989.27 1,019.75 989.27 1,015.02 0.0M
2023-04-26 989.46 1,000.49 981.70 995.21 0.0M
2023-04-25 992.34 1,002.58 984.12 990.81 0.0M
2023-04-24 983.16 994.99 973.97 993.39 0.0M
2023-04-21 1,006.74 1,018.38 987.50 992.46 0.0M
2023-04-20 1,017.86 1,021.05 999.37 1,009.71 0.0M
2023-04-19 1,042.62 1,044.87 1,019.70 1,023.83 0.0M
2023-04-18 1,111.26 1,114.64 1,055.19 1,055.19 0.0M
2023-04-17 1,117.78 1,138.47 1,114.67 1,118.30 0.0M
2023-04-14 1,107.46 1,133.56 1,093.12 1,113.65 0.0M
2023-04-13 1,052.51 1,106.41 1,052.51 1,106.41 0.0M
2023-04-12 1,100.99 1,100.99 1,047.75 1,050.17 0.0M
2023-04-11 1,137.79 1,140.24 1,085.86 1,102.89 0.0M
2023-04-06 1,133.42 1,154.82 1,127.48 1,139.03 0.0M
2023-04-05 1,136.80 1,153.34 1,123.93 1,131.94 0.0M
2023-04-04 1,126.10 1,169.26 1,122.19 1,132.59 0.0M
2023-04-03 1,116.28 1,143.02 1,106.62 1,118.31 0.0M
2023-03-31 1,093.77 1,098.98 1,057.93 1,096.72 0.0M
2023-03-30 1,060.45 1,092.81 1,059.49 1,091.30 0.0M
2023-03-29 1,042.87 1,058.09 1,026.36 1,058.09 0.0M
2023-03-28 1,062.92 1,071.83 1,029.08 1,040.83 0.0M
2023-03-27 1,065.81 1,071.54 1,016.87 1,035.63 0.0M
2023-03-24 1,098.67 1,098.67 1,039.16 1,043.06 0.0M
2023-03-23 1,077.73 1,113.47 1,071.21 1,101.39 0.0M
2023-03-22 1,089.39 1,092.89 1,072.23 1,082.16 0.0M
2023-03-21 1,074.09 1,113.79 1,068.40 1,080.84 0.0M
2023-03-20 1,024.00 1,061.58 1,018.63 1,057.06 0.0M
2023-03-17 1,039.70 1,065.89 1,029.58 1,042.02 0.0M
2023-03-16 1,014.99 1,028.15 984.98 1,022.81 0.0M
2023-03-15 1,028.24 1,037.68 999.42 1,003.06 0.0M
2023-03-14 1,010.69 1,047.03 1,003.76 1,026.40 0.0M
2023-03-13 1,019.00 1,036.17 976.80 1,012.56 0.0M
2023-03-10 1,028.35 1,034.82 1,019.85 1,027.78 0.0M
2023-03-09 1,054.35 1,066.15 1,040.38 1,051.16 0.0M
2023-03-08 1,051.68 1,067.85 1,046.15 1,053.80 0.0M
2023-03-07 1,045.21 1,078.14 1,045.13 1,060.67 0.0M
2023-03-06 1,064.72 1,071.38 1,042.30 1,056.38 0.0M
2023-03-03 1,065.21 1,076.82 1,063.42 1,067.69 0.0M
2023-03-02 1,068.68 1,078.83 1,055.20 1,062.49 0.0M
2023-03-01 1,086.90 1,100.79 1,062.99 1,075.59 0.0M
2023-02-28 1,120.35 1,120.35 1,084.25 1,089.48 0.0M
2023-02-27 1,080.98 1,112.20 1,078.26 1,112.20 0.0M
2023-02-24 1,098.26 1,098.26 1,048.88 1,066.37 0.0M
2023-02-23 1,103.19 1,145.11 1,100.44 1,120.63 0.0M
2023-02-22 1,105.42 1,117.80 1,096.92 1,102.20 0.0M
2023-02-21 1,134.52 1,143.21 1,117.19 1,117.47 0.0M
2023-02-20 1,143.16 1,155.92 1,113.80 1,134.85 0.0M
2023-02-17 1,179.89 1,188.77 1,134.49 1,136.09 0.0M
2023-02-16 1,186.46 1,217.17 1,169.41 1,189.96 0.0M
2023-02-15 1,232.15 1,250.47 1,154.25 1,166.13 0.0M
2023-02-14 1,228.77 1,228.77 1,174.99 1,176.97 0.0M
2023-02-13 1,231.03 1,250.37 1,214.03 1,226.30 0.0M
2023-02-10 1,183.68 1,219.66 1,172.05 1,219.34 0.0M
2023-02-09 1,246.57 1,246.57 1,199.39 1,203.88 0.0M
2023-02-08 1,283.76 1,283.76 1,224.76 1,243.65 0.0M
2023-02-07 1,278.73 1,298.01 1,247.31 1,255.76 0.0M
2023-02-06 1,290.31 1,307.94 1,265.47 1,272.78 0.0M
2023-02-03 1,301.01 1,307.01 1,277.90 1,298.42 0.0M
2023-02-02 1,307.06 1,307.91 1,278.37 1,303.10 0.0M
2023-02-01 1,347.89 1,373.39 1,293.44 1,299.19 0.0M
2023-01-31 1,322.83 1,350.09 1,321.23 1,336.53 0.0M
2023-01-30 1,367.18 1,378.04 1,340.05 1,346.27 0.0M
2023-01-27 1,360.05 1,399.58 1,357.33 1,392.76 0.0M
2023-01-26 1,355.40 1,370.04 1,340.24 1,354.11 0.0M
2023-01-25 1,403.49 1,409.65 1,340.74 1,349.90 0.0M
2023-01-24 1,453.83 1,453.83 1,381.12 1,400.52 0.0M
2023-01-23 1,462.91 1,490.97 1,443.92 1,463.73 0.0M
2023-01-20 1,442.22 1,463.79 1,437.16 1,455.37 0.0M
2023-01-19 1,518.08 1,518.08 1,424.72 1,428.90 0.0M
2023-01-18 1,540.64 1,551.43 1,525.62 1,532.88 0.0M
2023-01-17 1,532.06 1,538.99 1,493.22 1,530.24 0.0M
2023-01-16 1,518.52 1,550.54 1,518.52 1,527.60 0.0M
2023-01-13 1,506.81 1,555.72 1,501.36 1,514.67 0.0M
2023-01-12 1,440.39 1,530.41 1,440.39 1,521.50 0.0M
2023-01-11 1,436.82 1,445.35 1,424.60 1,425.54 0.0M
2023-01-10 1,431.54 1,479.41 1,431.54 1,444.91 0.0M
2023-01-09 1,467.03 1,513.02 1,428.84 1,445.63 0.0M
2023-01-05 1,450.24 1,469.89 1,421.86 1,445.57 0.0M
2023-01-04 1,505.27 1,505.27 1,456.35 1,456.35 0.0M
2023-01-03 1,552.36 1,603.81 1,503.29 1,503.29 0.0M
2023-01-02 1,507.19 1,555.12 1,497.95 1,549.61 0.0M