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
2024-12-30 2,888.34 2,893.98 2,837.38 2,849.46 0.0M
2024-12-27 2,850.91 2,888.34 2,834.50 2,888.34 0.0M
2024-12-23 2,783.66 2,850.91 2,783.66 2,850.91 0.0M
2024-12-20 2,800.59 2,814.28 2,782.25 2,783.66 0.0M
2024-12-19 2,807.05 2,807.05 2,766.59 2,800.59 0.0M
2024-12-18 2,814.89 2,819.96 2,802.61 2,807.05 0.0M
2024-12-17 2,821.93 2,831.08 2,801.10 2,814.89 0.0M
2024-12-16 2,841.00 2,841.75 2,810.84 2,821.93 0.0M
2024-12-13 2,794.39 2,849.00 2,794.08 2,841.00 0.0M
2024-12-12 2,773.04 2,794.39 2,773.04 2,794.39 0.0M
2024-12-11 2,763.76 2,781.41 2,763.76 2,773.04 0.0M
2024-12-10 2,751.86 2,763.76 2,731.98 2,763.76 0.0M
2024-12-09 2,741.61 2,757.29 2,737.49 2,751.86 0.0M
2024-12-06 2,746.50 2,746.50 2,731.12 2,741.61 0.0M
2024-12-05 2,771.65 2,773.26 2,743.50 2,746.50 0.0M
2024-12-04 2,781.91 2,788.05 2,762.84 2,771.65 0.0M
2024-12-03 2,775.48 2,781.91 2,766.39 2,781.91 0.0M
2024-12-02 2,770.46 2,776.70 2,756.60 2,775.48 0.0M
2024-11-29 2,770.95 2,778.75 2,757.10 2,770.46 0.0M
2024-11-28 2,764.97 2,784.57 2,758.48 2,770.95 0.0M
2024-11-27 2,725.47 2,764.97 2,722.02 2,764.97 0.0M
2024-11-26 2,703.16 2,725.47 2,703.16 2,725.47 0.0M
2024-11-25 2,711.20 2,715.32 2,689.04 2,703.16 0.0M
2024-11-22 2,716.75 2,716.75 2,691.03 2,711.20 0.0M
2024-11-21 2,706.79 2,722.11 2,702.96 2,716.75 0.0M
2024-11-20 2,719.23 2,731.73 2,700.83 2,706.79 0.0M
2024-11-19 2,699.87 2,724.52 2,696.33 2,719.23 0.0M
2024-11-18 2,710.78 2,710.78 2,692.21 2,699.87 0.0M
2024-11-15 2,724.17 2,724.17 2,698.81 2,710.78 0.0M
2024-11-14 2,714.11 2,728.63 2,714.11 2,724.17 0.0M
2024-11-13 2,699.74 2,714.88 2,689.15 2,714.11 0.0M
2024-11-12 2,707.52 2,716.14 2,695.84 2,699.74 0.0M
2024-11-11 2,709.65 2,715.50 2,704.57 2,707.52 0.0M
2024-11-08 2,718.30 2,718.30 2,699.40 2,709.65 0.0M
2024-11-07 2,732.25 2,739.14 2,705.14 2,718.30 0.0M
2024-11-06 2,709.28 2,748.55 2,709.28 2,732.25 0.0M
2024-11-05 2,710.64 2,710.64 2,692.59 2,709.28 0.0M
2024-11-04 2,715.35 2,715.35 2,694.01 2,710.64 0.0M
2024-11-01 2,684.61 2,715.35 2,680.52 2,715.35 0.0M
2024-10-31 2,642.34 2,694.19 2,642.34 2,684.61 0.0M
2024-10-30 2,658.95 2,668.54 2,638.84 2,642.34 0.0M
2024-10-29 2,658.06 2,670.16 2,643.83 2,658.95 0.0M
2024-10-28 2,629.24 2,666.51 2,621.68 2,658.06 0.0M
2024-10-25 2,628.49 2,658.78 2,628.49 2,629.24 0.0M
2024-10-24 2,616.33 2,650.73 2,616.33 2,628.49 0.0M
2024-10-23 2,546.47 2,621.84 2,531.09 2,616.33 0.0M
2024-10-22 2,516.32 2,553.49 2,516.32 2,546.47 0.0M
2024-10-21 2,503.31 2,523.64 2,494.39 2,516.32 0.0M
2024-10-18 2,517.33 2,518.22 2,495.14 2,503.31 0.0M
2024-10-17 2,517.81 2,519.38 2,508.62 2,517.33 0.0M
2024-10-16 2,519.86 2,528.91 2,512.94 2,517.81 0.0M
2024-10-15 2,522.30 2,527.42 2,515.29 2,519.86 0.0M
2024-10-14 2,519.59 2,525.67 2,514.38 2,522.30 0.0M
2024-10-11 2,539.27 2,539.77 2,519.59 2,519.59 0.0M
2024-10-10 2,555.56 2,557.17 2,530.33 2,539.27 0.0M
2024-10-09 2,553.58 2,560.02 2,540.38 2,555.56 0.0M
2024-10-08 2,549.63 2,572.01 2,536.08 2,553.58 0.0M
2024-10-07 2,495.25 2,549.63 2,495.25 2,549.63 0.0M
2024-10-04 2,481.55 2,495.25 2,476.39 2,495.25 0.0M
2024-10-03 2,500.79 2,507.05 2,480.18 2,481.55 0.0M
2024-10-02 2,459.91 2,516.58 2,459.91 2,500.79 0.0M
2024-10-01 2,449.32 2,477.97 2,448.33 2,459.91 0.0M
2024-09-30 2,427.50 2,449.32 2,411.70 2,449.32 0.0M
2024-09-27 2,387.52 2,429.60 2,387.52 2,427.50 0.0M
2024-09-26 2,364.71 2,387.52 2,364.71 2,387.52 0.0M
2024-09-25 2,353.15 2,373.84 2,353.08 2,364.71 0.0M
2024-09-24 2,318.27 2,353.15 2,316.26 2,353.15 0.0M
2024-09-23 2,310.27 2,321.98 2,306.49 2,318.27 0.0M
2024-09-20 2,310.28 2,315.57 2,303.55 2,310.27 0.0M
2024-09-19 2,290.72 2,313.66 2,290.72 2,310.28 0.0M
2024-09-18 2,295.91 2,295.91 2,285.49 2,290.72 0.0M
2024-09-17 2,289.86 2,296.88 2,284.64 2,295.91 0.0M
2024-09-16 2,282.04 2,289.86 2,275.10 2,289.86 0.0M
2024-09-13 2,278.37 2,285.41 2,272.65 2,282.04 0.0M
2024-09-12 2,265.27 2,280.80 2,264.38 2,278.37 0.0M
2024-09-11 2,287.39 2,289.18 2,261.65 2,265.27 0.0M
2024-09-10 2,304.26 2,305.28 2,285.52 2,287.39 0.0M
2024-09-09 2,321.12 2,321.12 2,303.18 2,304.26 0.0M
2024-09-06 2,314.18 2,321.12 2,310.66 2,321.12 0.0M
2024-09-05 2,301.57 2,321.97 2,299.86 2,314.18 0.0M
2024-09-04 2,323.68 2,323.68 2,298.21 2,301.57 0.0M
2024-09-03 2,319.00 2,328.93 2,316.13 2,323.68 0.0M
2024-09-02 2,325.31 2,332.52 2,319.00 2,319.00 0.0M
2024-08-30 2,340.75 2,340.75 2,322.28 2,325.31 0.0M
2024-08-29 2,323.06 2,343.04 2,323.06 2,340.75 0.0M
2024-08-28 2,333.74 2,340.61 2,319.46 2,323.06 0.0M
2024-08-27 2,329.67 2,339.62 2,325.42 2,333.74 0.0M
2024-08-26 2,336.60 2,336.60 2,324.63 2,329.67 0.0M
2024-08-23 2,331.93 2,339.50 2,325.87 2,336.60 0.0M
2024-08-22 2,345.68 2,345.77 2,321.04 2,331.93 0.0M
2024-08-21 2,375.23 2,375.23 2,343.60 2,345.68 0.0M
2024-08-20 2,369.35 2,383.25 2,355.99 2,375.23 0.0M
2024-08-19 2,368.52 2,401.80 2,368.52 2,369.35 0.0M
2024-08-16 2,318.74 2,368.52 2,318.74 2,368.52 0.0M
2024-08-15 2,277.71 2,318.74 2,277.71 2,318.74 0.0M
2024-08-14 2,268.30 2,290.11 2,263.02 2,277.71 0.0M
2024-08-13 2,265.42 2,270.37 2,255.42 2,268.30 0.0M
2024-08-12 2,282.22 2,283.05 2,265.32 2,265.42 0.0M
2024-08-09 2,269.75 2,282.22 2,269.75 2,282.22 0.0M
2024-08-08 2,279.39 2,280.18 2,258.42 2,269.75 0.0M
2024-08-07 2,278.75 2,283.28 2,271.38 2,279.39 0.0M
2024-08-06 2,297.16 2,297.16 2,257.99 2,278.75 0.0M
2024-08-02 2,298.78 2,302.08 2,287.01 2,297.16 0.0M
2024-08-01 2,300.21 2,308.76 2,293.67 2,298.78 0.0M
2024-07-31 2,303.36 2,303.85 2,286.26 2,300.21 0.0M
2024-07-30 2,303.56 2,309.33 2,295.31 2,303.36 0.0M
2024-07-29 2,286.82 2,307.96 2,286.82 2,303.56 0.0M
2024-07-26 2,268.65 2,286.85 2,261.20 2,286.82 0.0M
2024-07-25 2,279.84 2,279.84 2,260.09 2,268.65 0.0M
2024-07-24 2,302.72 2,302.72 2,266.97 2,279.84 0.0M
2024-07-23 2,310.48 2,315.52 2,291.42 2,302.72 0.0M
2024-07-22 2,305.49 2,310.48 2,284.18 2,310.48 0.0M
2024-07-19 2,301.55 2,307.48 2,296.07 2,305.49 0.0M
2024-07-18 2,292.08 2,301.55 2,290.07 2,301.55 0.0M
2024-07-17 2,279.66 2,297.22 2,279.66 2,292.08 0.0M
2024-07-16 2,258.29 2,279.66 2,250.55 2,279.66 0.0M
2024-07-15 2,264.00 2,264.87 2,246.31 2,258.29 0.0M
2024-07-12 2,255.31 2,264.00 2,242.56 2,264.00 0.0M
2024-07-11 2,256.71 2,263.96 2,248.36 2,255.31 0.0M
2024-07-10 2,265.34 2,267.43 2,249.08 2,256.71 0.0M
2024-07-09 2,277.26 2,277.26 2,256.09 2,265.34 0.0M
2024-07-08 2,288.55 2,288.55 2,262.65 2,277.26 0.0M
2024-07-05 2,275.48 2,288.55 2,272.88 2,288.55 0.0M
2024-07-04 2,261.39 2,285.56 2,255.51 2,275.48 0.0M
2024-07-03 2,251.71 2,261.39 2,241.29 2,261.39 0.0M
2024-07-02 2,254.83 2,264.51 2,248.78 2,251.71 0.0M
2024-07-01 2,249.57 2,260.50 2,236.29 2,254.83 0.0M
2024-06-28 2,264.53 2,268.40 2,248.61 2,249.57 0.0M
2024-06-27 2,263.64 2,272.37 2,258.60 2,264.53 0.0M
2024-06-26 2,298.84 2,298.84 2,257.03 2,263.64 0.0M
2024-06-25 2,309.02 2,310.31 2,288.28 2,298.84 0.0M
2024-06-24 2,308.08 2,309.89 2,299.59 2,309.02 0.0M
2024-06-21 2,311.70 2,323.20 2,308.08 2,308.08 0.0M
2024-06-20 2,308.70 2,327.17 2,308.70 2,311.70 0.0M
2024-06-19 2,300.49 2,309.52 2,294.42 2,308.70 0.0M
2024-06-18 2,306.13 2,306.13 2,290.43 2,300.49 0.0M
2024-06-14 2,319.12 2,324.57 2,298.94 2,306.13 0.0M
2024-06-13 2,321.78 2,321.78 2,312.56 2,319.12 0.0M
2024-06-12 2,303.93 2,322.44 2,303.93 2,321.78 0.0M
2024-06-11 2,284.55 2,312.63 2,284.55 2,303.93 0.0M
2024-06-10 2,284.01 2,290.63 2,280.27 2,284.55 0.0M
2024-06-07 2,281.97 2,288.62 2,275.76 2,284.01 0.0M
2024-06-06 2,284.16 2,285.21 2,274.42 2,281.97 0.0M
2024-06-05 2,289.14 2,290.13 2,278.66 2,284.16 0.0M
2024-06-04 2,282.20 2,298.30 2,280.93 2,289.14 0.0M
2024-06-03 2,284.70 2,289.15 2,277.26 2,282.20 0.0M
2024-05-31 2,262.88 2,284.70 2,262.88 2,284.70 0.0M
2024-05-30 2,273.24 2,273.24 2,247.27 2,262.88 0.0M
2024-05-29 2,303.93 2,303.93 2,271.67 2,273.24 0.0M
2024-05-28 2,316.21 2,320.51 2,300.12 2,303.93 0.0M
2024-05-27 2,310.80 2,322.06 2,310.80 2,316.21 0.0M
2024-05-24 2,325.33 2,326.81 2,307.15 2,310.80 0.0M
2024-05-23 2,328.99 2,342.71 2,322.25 2,325.33 0.0M
2024-05-22 2,335.03 2,344.78 2,328.99 2,328.99 0.0M
2024-05-21 2,342.88 2,347.75 2,327.92 2,335.03 0.0M
2024-05-17 2,335.47 2,344.96 2,329.70 2,342.88 0.0M
2024-05-16 2,322.68 2,335.47 2,317.71 2,335.47 0.0M
2024-05-15 2,314.30 2,322.68 2,307.66 2,322.68 0.0M
2024-05-14 2,297.60 2,315.94 2,297.60 2,314.30 0.0M
2024-05-13 2,301.91 2,304.05 2,285.85 2,297.60 0.0M
2024-05-10 2,276.54 2,304.22 2,275.39 2,301.91 0.0M
2024-05-08 2,325.88 2,325.93 2,276.54 2,276.54 0.0M
2024-05-07 2,326.81 2,327.97 2,309.73 2,325.88 0.0M
2024-05-06 2,335.00 2,339.84 2,320.87 2,326.81 0.0M
2024-05-03 2,345.68 2,350.19 2,333.79 2,335.00 0.0M
2024-05-02 2,375.01 2,375.01 2,333.65 2,345.68 0.0M
2024-04-30 2,347.35 2,375.01 2,347.35 2,375.01 0.0M
2024-04-29 2,358.87 2,362.47 2,342.72 2,347.35 0.0M
2024-04-26 2,359.05 2,363.43 2,351.41 2,358.87 0.0M
2024-04-24 2,355.18 2,367.32 2,355.18 2,359.05 0.0M
2024-04-23 2,357.74 2,363.01 2,347.96 2,355.18 0.0M
2024-04-22 2,367.24 2,367.89 2,343.46 2,357.74 0.0M
2024-04-19 2,357.47 2,384.29 2,357.47 2,367.24 0.0M
2024-04-18 2,362.63 2,365.40 2,354.66 2,357.47 0.0M
2024-04-17 2,348.04 2,369.40 2,348.04 2,362.63 0.0M
2024-04-16 2,360.20 2,360.33 2,339.36 2,348.04 0.0M
2024-04-15 2,349.98 2,363.21 2,349.98 2,360.20 0.0M
2024-04-12 2,349.63 2,366.36 2,347.80 2,349.98 0.0M
2024-04-11 2,357.44 2,361.77 2,344.78 2,349.63 0.0M
2024-04-10 2,359.31 2,365.24 2,354.14 2,357.44 0.0M
2024-04-09 2,371.06 2,372.52 2,344.89 2,359.31 0.0M
2024-04-08 2,379.27 2,382.17 2,362.83 2,371.06 0.0M
2024-04-05 2,329.43 2,388.27 2,329.43 2,379.27 0.0M
2024-04-04 2,301.08 2,332.11 2,289.94 2,329.43 0.0M
2024-04-03 2,303.45 2,319.62 2,285.48 2,301.08 0.0M
2024-04-02 2,331.32 2,338.48 2,292.91 2,303.45 0.0M
2024-03-27 2,305.84 2,335.44 2,296.03 2,331.32 0.0M
2024-03-26 2,341.04 2,341.04 2,291.10 2,305.84 0.0M
2024-03-25 2,385.11 2,385.11 2,335.42 2,341.04 0.0M
2024-03-22 2,399.89 2,404.66 2,369.92 2,385.11 0.0M
2024-03-21 2,400.57 2,409.30 2,385.45 2,399.89 0.0M
2024-03-20 2,418.74 2,418.74 2,384.48 2,400.57 0.0M
2024-03-19 2,436.96 2,436.96 2,411.95 2,418.74 0.0M
2024-03-18 2,431.44 2,436.96 2,422.61 2,436.96 0.0M
2024-03-15 2,446.21 2,449.43 2,431.44 2,431.44 0.0M
2024-03-14 2,451.82 2,454.19 2,430.38 2,446.21 0.0M
2024-03-13 2,479.23 2,479.23 2,442.41 2,451.82 0.0M
2024-03-12 2,463.61 2,479.23 2,459.98 2,479.23 0.0M
2024-03-11 2,482.69 2,482.69 2,446.96 2,463.61 0.0M
2024-03-08 2,485.15 2,490.93 2,468.82 2,482.69 0.0M
2024-03-07 2,485.51 2,494.04 2,476.29 2,485.15 0.0M
2024-03-06 2,500.06 2,500.06 2,481.85 2,485.51 0.0M
2024-03-05 2,492.14 2,511.48 2,482.24 2,500.06 0.0M
2024-03-04 2,504.28 2,511.11 2,492.14 2,492.14 0.0M
2024-03-01 2,480.04 2,507.77 2,477.82 2,504.28 0.0M
2024-02-29 2,470.29 2,497.09 2,460.36 2,480.04 0.0M
2024-02-28 2,485.25 2,492.65 2,468.75 2,470.29 0.0M
2024-02-27 2,557.48 2,557.48 2,483.84 2,485.25 0.0M
2024-02-26 2,538.93 2,593.45 2,538.93 2,557.48 0.0M
2024-02-23 2,529.03 2,544.13 2,529.03 2,538.93 0.0M
2024-02-22 2,533.71 2,533.71 2,522.17 2,529.03 0.0M
2024-02-21 2,541.16 2,549.71 2,530.74 2,533.71 0.0M
2024-02-20 2,553.45 2,557.97 2,536.35 2,541.16 0.0M
2024-02-19 2,541.12 2,556.42 2,536.02 2,553.45 0.0M
2024-02-16 2,561.60 2,561.60 2,541.12 2,541.12 0.0M
2024-02-15 2,542.05 2,564.02 2,542.05 2,561.60 0.0M
2024-02-14 2,554.01 2,554.42 2,513.41 2,542.05 0.0M
2024-02-13 2,581.09 2,583.92 2,549.74 2,554.01 0.0M
2024-02-12 2,588.01 2,588.01 2,572.24 2,581.09 0.0M
2024-02-09 2,549.43 2,588.01 2,542.88 2,588.01 0.0M
2024-02-08 2,589.30 2,591.54 2,534.30 2,549.43 0.0M
2024-02-07 2,589.51 2,592.91 2,575.65 2,589.30 0.0M
2024-02-06 2,580.32 2,594.69 2,572.68 2,589.51 0.0M
2024-02-05 2,597.50 2,601.59 2,580.32 2,580.32 0.0M
2024-02-02 2,620.79 2,620.79 2,590.03 2,597.50 0.0M
2024-02-01 2,626.71 2,632.10 2,609.92 2,620.79 0.0M
2024-01-31 2,607.43 2,630.98 2,601.28 2,626.71 0.0M
2024-01-30 2,617.23 2,643.20 2,593.58 2,607.43 0.0M
2024-01-29 2,600.98 2,630.22 2,600.98 2,617.23 0.0M
2024-01-26 2,600.81 2,603.48 2,589.30 2,600.98 0.0M
2024-01-25 2,616.51 2,616.51 2,585.71 2,600.81 0.0M
2024-01-24 2,612.47 2,631.62 2,609.08 2,616.51 0.0M
2024-01-23 2,605.36 2,616.07 2,588.90 2,612.47 0.0M
2024-01-22 2,530.88 2,621.42 2,530.88 2,605.36 0.0M
2024-01-19 2,496.66 2,557.74 2,496.66 2,530.88 0.0M
2024-01-18 2,479.99 2,502.58 2,455.00 2,496.66 0.0M
2024-01-17 2,504.93 2,504.93 2,465.10 2,479.99 0.0M
2024-01-16 2,491.77 2,511.98 2,490.38 2,504.93 0.0M
2024-01-15 2,497.27 2,497.27 2,479.30 2,491.77 0.0M
2024-01-12 2,499.03 2,499.73 2,480.60 2,497.27 0.0M
2024-01-11 2,495.29 2,509.27 2,495.17 2,499.03 0.0M
2024-01-10 2,533.39 2,550.47 2,482.78 2,495.29 0.0M
2024-01-09 2,541.32 2,563.12 2,522.44 2,533.39 0.0M
2024-01-08 2,524.09 2,545.09 2,522.96 2,541.32 0.0M
2024-01-05 2,506.22 2,549.27 2,506.22 2,524.09 0.0M
2024-01-04 2,461.09 2,506.22 2,455.30 2,506.22 0.0M
2024-01-03 2,448.14 2,462.07 2,441.93 2,461.09 0.0M
2024-01-02 2,458.85 2,470.75 2,441.13 2,448.14 0.0M