OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ アイスランド →
2,605.45
最終更新: 2025-09-26
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 2,456.55 2,472.62 2,451.01 2,457.88 0.0M
2023-12-28 2,445.31 2,466.13 2,432.39 2,456.55 0.0M
2023-12-27 2,431.05 2,453.73 2,420.70 2,445.31 0.0M
2023-12-22 2,432.42 2,443.34 2,421.76 2,431.05 0.0M
2023-12-21 2,402.20 2,433.71 2,400.00 2,432.42 0.0M
2023-12-20 2,372.09 2,402.20 2,361.64 2,402.20 0.0M
2023-12-19 2,352.95 2,375.81 2,352.95 2,372.09 0.0M
2023-12-18 2,330.26 2,355.23 2,330.26 2,352.95 0.0M
2023-12-15 2,354.86 2,361.30 2,327.46 2,330.26 0.0M
2023-12-14 2,259.80 2,362.15 2,259.80 2,354.86 0.0M
2023-12-13 2,242.03 2,264.74 2,242.03 2,259.80 0.0M
2023-12-12 2,244.14 2,248.69 2,217.58 2,242.03 0.0M
2023-12-11 2,268.86 2,271.24 2,242.03 2,244.14 0.0M
2023-12-08 2,280.78 2,304.73 2,266.61 2,268.86 0.0M
2023-12-07 2,274.00 2,297.91 2,269.50 2,280.78 0.0M
2023-12-06 2,292.40 2,292.40 2,272.11 2,274.00 0.0M
2023-12-05 2,269.87 2,293.47 2,269.87 2,292.40 0.0M
2023-12-04 2,262.46 2,297.82 2,262.46 2,269.87 0.0M
2023-12-01 2,223.50 2,263.29 2,223.50 2,262.46 0.0M
2023-11-30 2,198.50 2,223.50 2,192.03 2,223.50 0.0M
2023-11-29 2,215.72 2,215.72 2,180.76 2,198.50 0.0M
2023-11-28 2,214.90 2,219.99 2,192.72 2,215.72 0.0M
2023-11-27 2,212.15 2,239.70 2,212.15 2,214.90 0.0M
2023-11-24 2,079.30 2,290.24 2,079.30 2,212.15 0.0M
2023-11-23 2,078.37 2,087.24 2,067.64 2,079.30 0.0M
2023-11-22 2,097.24 2,097.24 2,058.52 2,078.37 0.0M
2023-11-21 2,078.28 2,097.24 2,076.41 2,097.24 0.0M
2023-11-20 2,115.93 2,116.61 2,074.18 2,078.28 0.0M
2023-11-17 2,101.32 2,119.64 2,098.85 2,115.93 0.0M
2023-11-16 2,039.04 2,101.32 2,039.04 2,101.32 0.0M
2023-11-15 2,063.93 2,063.93 2,030.16 2,039.04 0.0M
2023-11-14 2,045.45 2,064.74 2,042.50 2,063.93 0.0M
2023-11-13 2,082.86 2,082.86 2,036.42 2,045.45 0.0M
2023-11-10 2,033.53 2,082.86 2,033.53 2,082.86 0.0M
2023-11-09 2,070.12 2,070.12 2,033.53 2,033.53 0.0M
2023-11-08 2,103.10 2,103.10 2,065.42 2,070.12 0.0M
2023-11-07 2,097.29 2,109.52 2,086.52 2,103.10 0.0M
2023-11-06 2,121.43 2,121.93 2,091.86 2,097.29 0.0M
2023-11-03 2,116.01 2,127.36 2,106.33 2,121.43 0.0M
2023-11-02 2,091.45 2,116.01 2,091.45 2,116.01 0.0M
2023-11-01 2,116.02 2,121.85 2,090.79 2,091.45 0.0M
2023-10-31 2,122.76 2,130.69 2,113.15 2,116.02 0.0M
2023-10-30 2,102.26 2,131.75 2,102.26 2,122.76 0.0M
2023-10-27 2,101.00 2,106.10 2,081.89 2,102.26 0.0M
2023-10-26 2,069.63 2,112.66 2,069.63 2,101.00 0.0M
2023-10-25 2,084.67 2,084.67 2,049.90 2,069.63 0.0M
2023-10-24 2,114.21 2,114.21 2,082.81 2,084.67 0.0M
2023-10-23 2,104.18 2,114.21 2,072.39 2,114.21 0.0M
2023-10-20 2,104.40 2,115.36 2,096.89 2,104.18 0.0M
2023-10-19 2,106.12 2,109.05 2,082.25 2,104.40 0.0M
2023-10-18 2,129.97 2,129.97 2,099.23 2,106.12 0.0M
2023-10-17 2,156.68 2,156.68 2,123.19 2,129.97 0.0M
2023-10-16 2,171.86 2,182.09 2,152.36 2,156.68 0.0M
2023-10-13 2,169.31 2,181.50 2,164.98 2,171.86 0.0M
2023-10-12 2,189.51 2,189.51 2,162.46 2,169.31 0.0M
2023-10-11 2,171.36 2,191.07 2,171.36 2,189.51 0.0M
2023-10-10 2,176.65 2,205.51 2,163.32 2,171.36 0.0M
2023-10-09 2,199.74 2,202.22 2,166.92 2,176.65 0.0M
2023-10-06 2,188.84 2,203.45 2,174.60 2,199.74 0.0M
2023-10-05 2,213.49 2,222.95 2,188.84 2,188.84 0.0M
2023-10-04 2,220.61 2,253.17 2,213.49 2,213.49 0.0M
2023-10-03 2,248.05 2,253.62 2,219.60 2,220.61 0.0M
2023-10-02 2,240.76 2,251.90 2,237.66 2,248.05 0.0M
2023-09-29 2,209.36 2,248.54 2,209.36 2,240.76 0.0M
2023-09-28 2,230.67 2,230.67 2,200.89 2,209.36 0.0M
2023-09-27 2,228.87 2,237.46 2,212.30 2,230.67 0.0M
2023-09-26 2,276.86 2,276.86 2,219.30 2,228.87 0.0M
2023-09-25 2,290.50 2,296.94 2,267.56 2,276.86 0.0M
2023-09-22 2,282.26 2,290.56 2,275.92 2,290.50 0.0M
2023-09-21 2,292.51 2,303.38 2,280.81 2,282.26 0.0M
2023-09-20 2,304.09 2,315.19 2,277.93 2,292.51 0.0M
2023-09-19 2,313.82 2,314.17 2,290.49 2,304.09 0.0M
2023-09-18 2,316.05 2,327.42 2,313.02 2,313.82 0.0M
2023-09-15 2,301.93 2,327.63 2,301.93 2,316.05 0.0M
2023-09-14 2,321.60 2,321.60 2,280.86 2,301.93 0.0M
2023-09-13 2,352.60 2,352.60 2,307.73 2,321.60 0.0M
2023-09-12 2,350.11 2,357.76 2,338.43 2,352.60 0.0M
2023-09-11 2,366.19 2,368.23 2,333.95 2,350.11 0.0M
2023-09-08 2,372.60 2,374.42 2,359.07 2,366.19 0.0M
2023-09-07 2,390.28 2,390.28 2,363.84 2,372.60 0.0M
2023-09-06 2,420.74 2,420.74 2,381.10 2,390.28 0.0M
2023-09-05 2,446.61 2,446.61 2,405.80 2,420.74 0.0M
2023-09-04 2,451.77 2,455.35 2,434.82 2,446.61 0.0M
2023-09-01 2,449.53 2,456.51 2,434.37 2,451.77 0.0M
2023-08-31 2,452.04 2,453.06 2,431.30 2,449.53 0.0M
2023-08-30 2,449.92 2,452.04 2,423.96 2,452.04 0.0M
2023-08-29 2,444.67 2,449.92 2,424.65 2,449.92 0.0M
2023-08-28 2,440.82 2,444.67 2,420.02 2,444.67 0.0M
2023-08-25 2,450.54 2,450.54 2,424.73 2,440.82 0.0M
2023-08-24 2,474.34 2,477.34 2,435.41 2,450.54 0.0M
2023-08-23 2,491.14 2,491.14 2,455.37 2,474.34 0.0M
2023-08-22 2,461.42 2,491.14 2,454.56 2,491.14 0.0M
2023-08-21 2,448.28 2,477.68 2,444.54 2,461.42 0.0M
2023-08-18 2,455.97 2,455.97 2,418.59 2,448.28 0.0M
2023-08-17 2,468.78 2,468.78 2,440.73 2,455.97 0.0M
2023-08-16 2,450.73 2,472.80 2,449.76 2,468.78 0.0M
2023-08-15 2,430.11 2,450.73 2,416.80 2,450.73 0.0M
2023-08-14 2,421.47 2,430.11 2,410.24 2,430.11 0.0M
2023-08-11 2,429.25 2,429.25 2,406.47 2,421.47 0.0M
2023-08-10 2,435.49 2,435.49 2,415.08 2,429.25 0.0M
2023-08-09 2,419.16 2,443.07 2,415.42 2,435.49 0.0M
2023-08-08 2,413.82 2,420.74 2,395.94 2,419.16 0.0M
2023-08-04 2,391.26 2,413.82 2,391.26 2,413.82 0.0M
2023-08-03 2,411.08 2,415.63 2,387.52 2,391.26 0.0M
2023-08-02 2,420.83 2,420.83 2,381.75 2,411.08 0.0M
2023-08-01 2,442.27 2,442.27 2,409.55 2,420.83 0.0M
2023-07-31 2,443.54 2,456.96 2,428.78 2,442.27 0.0M
2023-07-28 2,467.23 2,467.23 2,434.22 2,443.54 0.0M
2023-07-27 2,470.09 2,472.28 2,448.48 2,467.23 0.0M
2023-07-26 2,493.79 2,498.47 2,466.91 2,470.09 0.0M
2023-07-25 2,485.06 2,493.79 2,464.02 2,493.79 0.0M
2023-07-24 2,520.39 2,528.13 2,483.59 2,485.06 0.0M
2023-07-21 2,488.19 2,527.95 2,487.42 2,520.39 0.0M
2023-07-20 2,467.87 2,495.01 2,454.75 2,488.19 0.0M
2023-07-19 2,424.41 2,480.01 2,424.41 2,467.87 0.0M
2023-07-18 2,374.98 2,425.77 2,371.36 2,424.41 0.0M
2023-07-17 2,371.53 2,386.66 2,371.53 2,374.98 0.0M
2023-07-14 2,361.66 2,371.72 2,346.73 2,371.53 0.0M
2023-07-13 2,358.68 2,365.19 2,349.43 2,361.66 0.0M
2023-07-12 2,371.54 2,373.50 2,352.54 2,358.68 0.0M
2023-07-11 2,389.20 2,395.02 2,366.05 2,371.54 0.0M
2023-07-10 2,406.38 2,409.46 2,371.27 2,389.20 0.0M
2023-07-07 2,370.62 2,416.86 2,370.62 2,406.38 0.0M
2023-07-06 2,381.96 2,413.43 2,360.74 2,370.62 0.0M
2023-07-05 2,413.66 2,414.39 2,372.97 2,381.96 0.0M
2023-07-04 2,374.41 2,417.52 2,373.82 2,413.66 0.0M
2023-07-03 2,335.39 2,414.00 2,335.39 2,374.41 0.0M
2023-06-30 2,255.15 2,344.27 2,255.15 2,335.39 0.0M
2023-06-29 2,252.22 2,265.47 2,220.58 2,255.15 0.0M
2023-06-28 2,238.18 2,258.23 2,236.98 2,252.22 0.0M
2023-06-27 2,267.70 2,268.99 2,238.18 2,238.18 0.0M
2023-06-26 2,295.06 2,295.92 2,267.70 2,267.70 0.0M
2023-06-23 2,280.83 2,309.86 2,280.83 2,295.06 0.0M
2023-06-22 2,300.95 2,300.95 2,273.95 2,280.83 0.0M
2023-06-21 2,293.33 2,300.95 2,272.70 2,300.95 0.0M
2023-06-20 2,284.86 2,297.87 2,281.70 2,293.33 0.0M
2023-06-19 2,299.03 2,304.51 2,284.28 2,284.86 0.0M
2023-06-16 2,313.18 2,316.44 2,297.69 2,299.03 0.0M
2023-06-15 2,300.53 2,319.07 2,296.37 2,313.18 0.0M
2023-06-14 2,297.46 2,308.72 2,291.42 2,300.53 0.0M
2023-06-13 2,321.86 2,322.12 2,295.26 2,297.46 0.0M
2023-06-12 2,338.22 2,344.06 2,318.81 2,321.86 0.0M
2023-06-09 2,318.19 2,341.08 2,318.19 2,338.22 0.0M
2023-06-08 2,278.35 2,318.19 2,278.35 2,318.19 0.0M
2023-06-07 2,303.27 2,315.41 2,278.35 2,278.35 0.0M
2023-06-06 2,310.08 2,326.27 2,302.95 2,303.27 0.0M
2023-06-05 2,329.67 2,329.67 2,302.51 2,310.08 0.0M
2023-06-02 2,333.72 2,333.72 2,320.39 2,329.67 0.0M
2023-06-01 2,320.49 2,338.64 2,319.79 2,333.72 0.0M
2023-05-31 2,343.67 2,354.77 2,320.49 2,320.49 0.0M
2023-05-30 2,313.46 2,346.41 2,313.46 2,343.67 0.0M
2023-05-26 2,320.10 2,333.42 2,310.94 2,313.46 0.0M
2023-05-25 2,328.77 2,337.28 2,296.81 2,320.10 0.0M
2023-05-24 2,364.14 2,364.14 2,312.78 2,328.77 0.0M
2023-05-23 2,417.23 2,419.43 2,364.14 2,364.14 0.0M
2023-05-22 2,382.11 2,427.87 2,382.11 2,417.23 0.0M
2023-05-19 2,350.01 2,384.43 2,347.05 2,382.11 0.0M
2023-05-17 2,329.22 2,380.13 2,329.22 2,350.01 0.0M
2023-05-16 2,337.24 2,339.75 2,307.83 2,329.22 0.0M
2023-05-15 2,370.03 2,375.52 2,332.55 2,337.24 0.0M
2023-05-12 2,404.08 2,407.25 2,366.00 2,370.03 0.0M
2023-05-11 2,387.76 2,404.08 2,378.78 2,404.08 0.0M
2023-05-10 2,384.30 2,405.79 2,370.26 2,387.76 0.0M
2023-05-09 2,428.55 2,432.75 2,367.64 2,384.30 0.0M
2023-05-08 2,465.26 2,473.39 2,426.42 2,428.55 0.0M
2023-05-05 2,453.38 2,476.83 2,453.38 2,465.26 0.0M
2023-05-04 2,652.23 2,652.23 2,445.85 2,453.38 0.0M
2023-05-03 2,602.66 2,653.30 2,602.66 2,652.23 0.0M
2023-05-02 2,657.01 2,657.01 2,602.66 2,602.66 0.0M
2023-04-28 2,688.33 2,688.33 2,652.08 2,657.01 0.0M
2023-04-27 2,715.72 2,715.72 2,677.98 2,688.33 0.0M
2023-04-26 2,684.61 2,726.25 2,673.63 2,715.72 0.0M
2023-04-25 2,585.50 2,684.61 2,581.09 2,684.61 0.0M
2023-04-24 2,579.01 2,597.94 2,561.55 2,585.50 0.0M
2023-04-21 2,581.44 2,581.44 2,556.57 2,579.01 0.0M
2023-04-19 2,565.22 2,581.44 2,550.97 2,581.44 0.0M
2023-04-18 2,560.49 2,575.46 2,558.87 2,565.22 0.0M
2023-04-17 2,610.36 2,610.36 2,553.41 2,560.49 0.0M
2023-04-14 2,662.80 2,662.80 2,581.11 2,610.36 0.0M
2023-04-13 2,669.71 2,680.62 2,658.68 2,662.80 0.0M
2023-04-12 2,598.36 2,670.77 2,596.54 2,669.71 0.0M
2023-04-11 2,597.88 2,625.36 2,593.15 2,598.36 0.0M
2023-04-05 2,606.78 2,610.86 2,589.58 2,597.88 0.0M
2023-04-04 2,607.06 2,619.50 2,597.07 2,606.78 0.0M
2023-04-03 2,606.27 2,618.18 2,579.85 2,607.06 0.0M
2023-03-31 2,585.74 2,625.79 2,585.74 2,606.27 0.0M
2023-03-30 2,566.32 2,600.00 2,557.26 2,585.74 0.0M
2023-03-29 2,516.26 2,566.32 2,512.09 2,566.32 0.0M
2023-03-28 2,497.49 2,516.26 2,470.90 2,516.26 0.0M
2023-03-27 2,499.49 2,508.47 2,488.90 2,497.49 0.0M
2023-03-24 2,543.38 2,543.38 2,494.58 2,499.49 0.0M
2023-03-23 2,539.42 2,545.50 2,533.82 2,543.38 0.0M
2023-03-22 2,553.65 2,553.65 2,512.56 2,539.42 0.0M
2023-03-21 2,525.30 2,566.82 2,525.30 2,553.65 0.0M
2023-03-20 2,556.03 2,556.03 2,493.32 2,525.30 0.0M
2023-03-17 2,520.10 2,556.03 2,500.85 2,556.03 0.0M
2023-03-16 2,533.61 2,533.61 2,489.45 2,520.10 0.0M
2023-03-15 2,582.44 2,582.44 2,498.39 2,533.61 0.0M
2023-03-14 2,549.02 2,583.50 2,539.29 2,582.44 0.0M
2023-03-13 2,589.80 2,589.80 2,509.29 2,549.02 0.0M
2023-03-10 2,618.83 2,618.83 2,560.03 2,589.80 0.0M
2023-03-09 2,624.38 2,631.11 2,602.12 2,618.83 0.0M
2023-03-08 2,614.94 2,625.28 2,602.37 2,624.38 0.0M
2023-03-07 2,648.77 2,652.00 2,603.60 2,614.94 0.0M
2023-03-06 2,653.42 2,655.65 2,625.89 2,648.77 0.0M
2023-03-03 2,616.66 2,657.85 2,616.66 2,653.42 0.0M
2023-03-02 2,632.49 2,638.89 2,602.87 2,616.66 0.0M
2023-03-01 2,648.04 2,681.89 2,632.49 2,632.49 0.0M
2023-02-28 2,690.79 2,691.15 2,623.36 2,648.04 0.0M
2023-02-27 2,719.88 2,719.88 2,672.64 2,690.79 0.0M
2023-02-24 2,725.61 2,738.81 2,706.75 2,719.88 0.0M
2023-02-23 2,716.06 2,725.79 2,692.35 2,725.61 0.0M
2023-02-22 2,730.92 2,730.92 2,683.82 2,716.06 0.0M
2023-02-21 2,728.64 2,741.05 2,717.70 2,730.92 0.0M
2023-02-20 2,704.94 2,729.27 2,686.12 2,728.64 0.0M
2023-02-17 2,713.42 2,713.42 2,700.50 2,704.94 0.0M
2023-02-16 2,725.30 2,726.88 2,699.09 2,713.42 0.0M
2023-02-15 2,699.81 2,725.30 2,694.97 2,725.30 0.0M
2023-02-14 2,737.00 2,737.00 2,698.64 2,699.81 0.0M
2023-02-13 2,743.89 2,743.89 2,721.20 2,737.00 0.0M
2023-02-10 2,738.64 2,764.39 2,732.43 2,743.89 0.0M
2023-02-09 2,674.84 2,750.22 2,674.84 2,738.64 0.0M
2023-02-08 2,683.41 2,683.41 2,642.78 2,674.84 0.0M
2023-02-07 2,653.90 2,683.41 2,643.60 2,683.41 0.0M
2023-02-06 2,645.47 2,659.62 2,632.53 2,653.90 0.0M
2023-02-03 2,605.15 2,691.16 2,605.15 2,645.47 0.0M
2023-02-02 2,559.48 2,617.53 2,559.48 2,605.15 0.0M
2023-02-01 2,577.30 2,581.01 2,556.08 2,559.48 0.0M
2023-01-31 2,576.06 2,579.55 2,568.58 2,577.30 0.0M
2023-01-30 2,610.35 2,614.35 2,571.55 2,576.06 0.0M
2023-01-27 2,597.78 2,615.97 2,595.60 2,610.35 0.0M
2023-01-26 2,599.95 2,616.84 2,597.78 2,597.78 0.0M
2023-01-25 2,593.49 2,621.21 2,592.70 2,599.95 0.0M
2023-01-24 2,563.51 2,602.88 2,556.68 2,593.49 0.0M
2023-01-23 2,565.02 2,574.68 2,558.54 2,563.51 0.0M
2023-01-20 2,616.55 2,616.55 2,561.24 2,565.02 0.0M
2023-01-19 2,638.84 2,646.88 2,612.77 2,616.55 0.0M
2023-01-18 2,599.31 2,642.46 2,587.65 2,638.84 0.0M
2023-01-17 2,594.90 2,599.31 2,572.55 2,599.31 0.0M
2023-01-16 2,607.81 2,621.97 2,594.90 2,594.90 0.0M
2023-01-13 2,619.44 2,626.62 2,598.30 2,607.81 0.0M
2023-01-12 2,633.73 2,636.51 2,608.72 2,619.44 0.0M
2023-01-11 2,591.89 2,636.15 2,591.89 2,633.73 0.0M
2023-01-10 2,568.93 2,600.04 2,560.59 2,591.89 0.0M
2023-01-09 2,557.44 2,610.74 2,557.44 2,568.93 0.0M
2023-01-06 2,523.99 2,562.51 2,518.66 2,557.44 0.0M
2023-01-05 2,522.08 2,529.40 2,515.73 2,523.99 0.0M
2023-01-04 2,508.55 2,523.03 2,508.14 2,522.08 0.0M
2023-01-03 2,482.49 2,515.84 2,482.49 2,508.55 0.0M
2023-01-02 2,497.16 2,507.11 2,476.04 2,482.49 0.0M