NASDAQ Nordea SmartBeta Dividend Sweden PR (NQNDDIP)

NQNDDIP
🏛️ アメリカ →
927.38
最終更新: 2025-09-29
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
2025-09-29 924.75 928.30 923.30 927.38 0.0M
2025-09-26 914.35 922.70 913.92 921.43 0.0M
2025-09-25 918.40 921.52 913.39 913.39 0.0M
2025-09-24 920.22 927.76 918.47 918.77 0.0M
2025-09-23 920.92 930.90 920.70 929.00 0.0M
2025-09-22 929.64 929.77 920.08 920.38 0.0M
2025-09-19 930.17 934.81 928.58 929.82 0.0M
2025-09-18 931.51 934.00 929.18 930.87 0.0M
2025-09-17 924.42 931.54 924.28 929.09 0.0M
2025-09-16 929.77 933.55 921.45 922.13 0.0M
2025-09-15 928.84 936.64 926.64 929.11 0.0M
2025-09-12 926.91 929.72 922.36 926.37 0.0M
2025-09-11 923.96 928.11 921.61 925.40 0.0M
2025-09-10 922.81 927.91 922.11 923.36 0.0M
2025-09-09 918.37 925.09 917.47 920.79 0.0M
2025-09-08 913.89 917.00 911.45 916.76 0.0M
2025-09-05 908.76 914.28 908.54 911.12 0.0M
2025-09-04 899.19 906.85 898.87 905.76 0.0M
2025-09-03 901.19 905.33 897.88 898.50 0.0M
2025-09-02 915.58 915.92 898.30 898.44 0.0M
2025-09-01 917.84 920.84 915.45 916.53 0.0M
2025-08-29 919.12 921.75 913.50 916.72 0.0M
2025-08-28 928.85 933.86 919.48 920.90 0.0M
2025-08-27 931.46 932.63 924.60 926.61 0.0M
2025-08-26 933.69 935.25 928.80 930.18 0.0M
2025-08-25 942.97 944.64 937.77 937.83 0.0M
2025-08-22 932.81 948.49 932.39 948.42 0.0M
2025-08-21 934.92 936.44 930.43 932.92 0.0M
2025-08-20 929.04 936.91 927.28 936.31 0.0M
2025-08-19 920.29 932.71 920.29 930.98 0.0M
2025-08-18 924.35 925.73 916.54 918.73 0.0M
2025-08-15 925.17 926.49 922.61 923.17 0.0M
2025-08-14 914.21 921.33 913.63 920.43 0.0M
2025-08-13 917.46 917.66 911.24 914.45 0.0M
2025-08-12 916.65 920.23 913.09 917.06 0.0M
2025-08-11 920.71 921.74 913.22 913.44 0.0M
2025-08-08 915.17 920.22 915.17 918.11 0.0M
2025-08-07 905.64 916.29 905.53 913.76 0.0M
2025-08-06 904.90 909.54 901.84 902.76 0.0M
2025-08-05 900.50 904.05 898.58 901.68 0.0M
2025-08-04 893.84 897.28 891.61 897.00 0.0M
2025-08-01 895.84 897.16 885.93 889.47 0.0M
2025-07-31 908.21 909.57 901.59 901.60 0.0M
2025-07-30 909.65 913.78 905.24 906.81 0.0M
2025-07-29 912.33 916.45 893.21 910.96 0.0M
2025-07-28 927.99 929.70 909.19 911.21 0.0M
2025-07-25 916.18 919.91 913.63 919.85 0.0M
2025-07-24 921.00 924.69 919.10 919.75 0.0M
2025-07-23 907.71 917.41 907.25 915.41 0.0M
2025-07-22 904.68 906.69 901.78 904.69 0.0M
2025-07-21 903.89 909.59 903.09 905.61 0.0M
2025-07-18 913.28 916.87 901.90 903.36 0.0M
2025-07-17 907.12 912.87 906.19 911.19 0.0M
2025-07-16 905.01 908.84 899.23 900.02 0.0M
2025-07-15 905.66 914.51 904.11 907.64 0.0M
2025-07-14 897.86 904.11 896.96 903.99 0.0M
2025-07-11 917.00 917.18 907.08 907.70 0.0M
2025-07-10 914.40 920.55 912.72 920.55 0.0M
2025-07-09 909.23 914.84 905.15 911.61 0.0M
2025-07-08 904.81 908.15 900.92 908.15 0.0M
2025-07-07 908.78 909.29 905.33 906.72 0.0M
2025-07-04 910.30 910.38 904.67 907.64 0.0M
2025-07-03 907.47 914.40 906.68 911.92 0.0M
2025-07-02 903.29 906.43 899.04 905.23 0.0M
2025-07-01 895.10 898.74 890.04 897.02 0.0M
2025-06-30 900.74 902.41 891.32 894.71 0.0M
2025-06-27 889.22 897.89 886.30 897.89 0.0M
2025-06-26 882.16 885.90 876.57 881.25 0.0M
2025-06-25 891.62 891.95 879.66 879.68 0.0M
2025-06-24 890.97 898.00 887.65 888.40 0.0M
2025-06-23 872.64 879.29 870.49 877.29 0.0M
2025-06-19 880.40 880.40 873.94 874.61 0.0M
2025-06-18 881.72 885.33 878.25 884.57 0.0M
2025-06-17 884.12 887.18 879.74 881.11 0.0M
2025-06-16 879.06 889.09 878.46 887.38 0.0M
2025-06-13 871.40 877.88 870.67 874.83 0.0M
2025-06-12 884.81 886.80 879.54 884.04 0.0M
2025-06-11 892.84 897.81 890.34 890.44 0.0M
2025-06-10 894.33 895.90 890.61 893.52 0.0M
2025-06-09 894.25 899.88 893.11 893.63 0.0M
2025-06-05 893.36 896.52 887.36 893.20 0.0M
2025-06-04 887.63 894.52 886.91 892.91 0.0M
2025-06-03 893.14 893.61 879.69 885.12 0.0M
2025-06-02 884.59 892.39 880.96 890.58 0.0M
2025-05-30 890.08 895.71 887.70 888.99 0.0M
2025-05-28 894.79 897.38 890.22 891.51 0.0M
2025-05-27 893.03 899.12 890.64 894.03 0.0M
2025-05-26 884.15 891.67 883.78 891.67 0.0M
2025-05-23 879.99 888.19 862.14 874.64 0.0M
2025-05-22 888.03 888.22 873.91 877.54 0.0M
2025-05-21 894.25 894.28 885.17 892.26 0.0M
2025-05-20 888.65 895.93 885.31 895.68 0.0M
2025-05-19 886.80 889.04 882.02 888.06 0.0M
2025-05-17 889.94 887.83 887.83 887.83 0.0M
2025-05-16 889.94 892.63 885.42 887.83 0.0M
2025-05-15 881.20 888.42 880.79 888.42 0.0M
2025-05-14 885.30 887.94 881.08 884.46 0.0M
2025-05-13 878.78 888.26 877.96 888.08 0.0M
2025-05-12 862.04 876.49 861.75 874.94 0.0M
2025-05-09 857.38 859.46 851.64 854.96 0.0M
2025-05-08 854.87 857.83 849.21 855.20 0.0M
2025-05-07 853.43 856.46 850.38 853.67 0.0M
2025-05-06 860.83 860.83 846.51 852.80 0.0M
2025-05-05 862.23 863.71 857.62 860.91 0.0M
2025-05-02 855.46 861.80 855.44 858.88 0.0M
2025-04-30 846.73 850.26 838.75 850.26 0.0M
2025-04-29 848.49 848.75 843.74 845.56 0.0M
2025-04-28 844.58 849.17 841.71 843.75 0.0M
2025-04-25 837.38 845.85 835.77 843.98 0.0M
2025-04-24 829.25 835.82 828.66 834.45 0.0M
2025-04-23 831.36 840.99 829.48 835.36 0.0M
2025-04-22 813.49 822.12 808.02 822.00 0.0M
2025-04-17 819.43 819.93 811.69 814.22 0.0M
2025-04-16 819.55 820.64 812.05 820.54 0.0M
2025-04-15 810.45 823.01 808.40 823.01 0.0M
2025-04-14 796.23 806.72 793.45 805.84 0.0M
2025-04-11 781.67 785.40 764.49 783.24 0.0M
2025-04-10 769.31 805.04 767.11 774.76 0.0M
2025-04-09 750.61 758.35 735.88 746.79 0.0M
2025-04-08 767.16 780.04 759.07 771.84 0.0M
2025-04-07 751.65 790.38 730.24 754.90 0.0M
2025-04-04 816.57 822.24 775.50 786.65 0.0M
2025-04-03 823.19 835.78 817.46 819.10 0.0M
2025-04-02 843.48 846.78 831.09 843.25 0.0M
2025-04-01 843.51 851.13 840.12 849.80 0.0M
2025-03-31 845.69 845.69 834.86 839.94 0.0M
2025-03-28 854.94 859.42 849.65 852.10 0.0M
2025-03-27 866.95 866.96 855.31 858.14 0.0M
2025-03-26 887.36 888.11 872.58 872.96 0.0M
2025-03-25 882.15 885.28 876.56 885.24 0.0M
2025-03-24 885.98 888.03 878.00 881.62 0.0M
2025-03-21 890.51 890.55 877.31 880.39 0.0M
2025-03-20 899.32 901.87 887.25 894.24 0.0M
2025-03-19 898.69 902.40 895.20 899.13 0.0M
2025-03-18 898.25 903.89 897.18 901.17 0.0M
2025-03-17 894.14 896.58 892.12 893.77 0.0M
2025-03-14 879.48 894.04 879.10 894.04 0.0M
2025-03-13 874.73 880.32 868.84 876.93 0.0M
2025-03-12 880.68 884.58 871.12 875.66 0.0M
2025-03-11 896.90 898.59 876.60 877.21 0.0M
2025-03-10 902.85 904.98 895.44 896.25 0.0M
2025-03-07 898.58 903.68 891.65 900.94 0.0M
2025-03-06 901.90 903.83 899.74 902.62 0.0M
2025-03-05 896.73 900.20 895.97 898.65 0.0M
2025-03-04 903.92 893.54 885.19 885.19 0.0M
2025-03-03 915.44 917.40 911.64 911.64 0.0M
2025-03-02 908.90 907.59 907.59 907.59 0.0M
2025-02-28 908.90 910.50 904.52 907.59 0.0M
2025-02-27 912.88 914.98 909.41 913.70 0.0M
2025-02-26 918.21 921.90 917.61 921.80 0.0M
2025-02-25 917.70 917.70 909.90 911.52 0.0M
2025-02-24 911.49 911.57 907.01 910.23 0.0M
2025-02-21 912.96 918.08 908.24 910.64 0.0M
2025-02-17 932.09 932.09 932.09 932.09 0.0M
2025-02-14 922.72 928.45 921.86 925.00 0.0M
2025-02-13 921.37 921.93 920.49 921.93 0.0M
2025-02-12 908.01 910.55 906.54 908.70 0.0M
2025-02-11 904.23 906.82 903.58 905.71 0.0M
2025-02-10 904.54 906.08 904.16 905.89 0.0M
2025-02-07 904.02 907.66 900.02 902.08 0.0M
2025-02-03 883.16 883.16 883.16 883.16 0.0M
2025-01-31 899.11 899.11 893.33 895.61 0.0M
2025-01-30 895.05 897.66 894.44 897.66 0.0M
2025-01-29 888.46 891.02 887.37 889.14 0.0M
2025-01-28 884.00 884.27 881.31 882.79 0.0M
2025-01-27 879.12 881.74 879.11 880.66 0.0M
2025-01-24 880.62 884.21 875.57 876.95 0.0M
2025-01-23 874.35 876.54 872.45 876.54 0.0M
2025-01-22 867.78 867.84 862.78 864.46 0.0M
2025-01-21 854.72 864.84 860.90 864.84 0.0M
2025-01-20 854.52 856.09 852.76 852.76 0.0M
2025-01-17 849.41 855.34 848.93 853.03 0.0M
2025-01-16 845.35 848.19 844.96 848.13 0.0M
2025-01-15 842.29 845.17 841.78 844.73 0.0M
2025-01-14 828.45 828.70 824.39 825.50 0.0M
2025-01-13 818.27 820.99 817.99 818.87 0.0M
2025-01-10 827.65 828.20 820.26 820.42 0.0M
2025-01-09 829.10 829.10 829.10 829.10 0.0M
2025-01-03 836.34 836.34 836.34 836.34 0.0M
2025-01-02 836.64 836.64 836.64 836.64 0.0M