Nasdaq Nordea SmartBeta Dividend TR (NQNDDIT)

NQNDDIT
🏛️ スウェーデン →
2,064.22
最終更新: 2025-10-03
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
2022-12-30 1,303.67 1,307.93 1,290.03 1,290.03 0.0M
2022-12-29 1,284.84 1,308.25 1,278.72 1,308.25 0.0M
2022-12-28 1,296.31 1,298.83 1,282.74 1,285.53 0.0M
2022-12-27 1,297.54 1,303.18 1,289.45 1,296.10 0.0M
2022-12-23 1,280.76 1,298.90 1,280.76 1,291.02 0.0M
2022-12-22 1,284.92 1,293.45 1,274.24 1,279.44 0.0M
2022-12-21 1,263.19 1,286.30 1,262.89 1,284.48 0.0M
2022-12-20 1,247.36 1,261.39 1,236.36 1,255.50 0.0M
2022-12-19 1,275.34 1,281.85 1,259.33 1,261.29 0.0M
2022-12-16 1,295.76 1,299.94 1,267.54 1,271.58 0.0M
2022-12-15 1,325.97 1,327.45 1,295.07 1,295.07 0.0M
2022-12-14 1,339.14 1,346.26 1,322.77 1,340.76 0.0M
2022-12-13 1,324.44 1,367.03 1,312.93 1,344.06 0.0M
2022-12-12 1,322.32 1,328.68 1,313.75 1,320.63 0.0M
2022-12-09 1,318.50 1,329.77 1,312.51 1,329.00 0.0M
2022-12-08 1,322.09 1,328.45 1,306.64 1,314.11 0.0M
2022-12-07 1,328.35 1,329.26 1,316.49 1,319.10 0.0M
2022-12-06 1,346.48 1,354.34 1,329.46 1,334.43 0.0M
2022-12-05 1,340.27 1,355.36 1,333.07 1,351.12 0.0M
2022-12-02 1,328.81 1,342.66 1,319.03 1,337.53 0.0M
2022-12-01 1,338.09 1,344.49 1,319.84 1,328.73 0.0M
2022-11-30 1,326.62 1,333.98 1,314.64 1,318.38 0.0M
2022-11-29 1,322.67 1,327.48 1,317.35 1,318.94 0.0M
2022-11-28 1,325.28 1,330.55 1,313.17 1,318.75 0.0M
2022-11-25 1,339.18 1,340.28 1,319.74 1,331.72 0.0M
2022-11-24 1,337.27 1,352.21 1,331.84 1,339.30 0.0M
2022-11-23 1,332.77 1,337.28 1,326.55 1,335.39 0.0M
2022-11-22 1,320.15 1,334.51 1,314.90 1,328.36 0.0M
2022-11-21 1,325.18 1,328.08 1,315.37 1,319.32 0.0M
2022-11-18 1,319.56 1,332.83 1,314.04 1,328.25 0.0M
2022-11-17 1,328.86 1,337.04 1,308.51 1,312.61 0.0M
2022-11-16 1,351.14 1,354.28 1,324.87 1,328.66 0.0M
2022-11-15 1,356.11 1,356.82 1,339.44 1,352.36 0.0M
2022-11-14 1,370.17 1,372.46 1,348.30 1,356.62 0.0M
2022-11-11 1,360.02 1,371.57 1,353.27 1,364.80 0.0M
2022-11-10 1,291.91 1,346.09 1,277.62 1,346.09 0.0M
2022-11-09 1,302.43 1,305.93 1,287.29 1,301.20 0.0M
2022-11-08 1,284.42 1,305.48 1,278.67 1,303.29 0.0M
2022-11-07 1,263.85 1,287.35 1,262.53 1,283.94 0.0M
2022-11-04 1,253.97 1,268.34 1,249.26 1,265.20 0.0M
2022-11-03 1,251.21 1,254.86 1,238.24 1,247.70 0.0M
2022-11-02 1,262.20 1,270.18 1,254.29 1,263.56 0.0M
2022-11-01 1,244.37 1,277.87 1,244.27 1,260.92 0.0M
2022-10-31 1,232.48 1,236.37 1,221.69 1,235.36 0.0M
2022-10-28 1,214.84 1,234.47 1,213.71 1,231.03 0.0M
2022-10-27 1,218.15 1,235.22 1,215.56 1,230.57 0.0M
2022-10-26 1,210.64 1,224.15 1,203.02 1,222.52 0.0M
2022-10-25 1,187.34 1,209.14 1,176.68 1,209.14 0.0M
2022-10-24 1,181.19 1,186.28 1,165.63 1,182.31 0.0M
2022-10-21 1,167.33 1,175.43 1,154.71 1,168.61 0.0M
2022-10-20 1,170.92 1,186.28 1,162.06 1,177.44 0.0M
2022-10-19 1,197.41 1,198.98 1,173.56 1,173.56 0.0M
2022-10-18 1,181.99 1,196.26 1,180.53 1,186.72 0.0M
2022-10-17 1,142.65 1,172.76 1,137.68 1,168.33 0.0M
2022-10-14 1,150.85 1,158.71 1,137.34 1,144.42 0.0M
2022-10-13 1,108.65 1,134.16 1,096.06 1,131.98 0.0M
2022-10-12 1,122.87 1,124.15 1,108.06 1,111.05 0.0M
2022-10-11 1,107.49 1,125.53 1,103.34 1,121.34 0.0M
2022-10-10 1,101.34 1,132.61 1,101.19 1,113.88 0.0M
2022-10-07 1,138.15 1,146.91 1,107.12 1,110.70 0.0M
2022-10-06 1,142.59 1,157.05 1,138.11 1,145.62 0.0M
2022-10-05 1,175.94 1,175.94 1,128.26 1,133.00 0.0M
2022-10-04 1,158.95 1,180.13 1,154.64 1,180.10 0.0M
2022-10-03 1,114.41 1,142.60 1,098.89 1,142.44 0.0M
2022-09-30 1,103.96 1,128.92 1,102.38 1,127.84 0.0M
2022-09-29 1,124.94 1,125.53 1,086.31 1,098.81 0.0M
2022-09-28 1,113.71 1,129.07 1,092.12 1,129.01 0.0M
2022-09-27 1,132.91 1,141.15 1,123.03 1,125.04 0.0M
2022-09-26 1,136.87 1,147.48 1,125.72 1,126.47 0.0M
2022-09-23 1,168.12 1,170.14 1,137.70 1,151.94 0.0M
2022-09-22 1,171.84 1,183.05 1,168.66 1,169.23 0.0M
2022-09-21 1,167.14 1,193.36 1,165.87 1,191.38 0.0M
2022-09-20 1,211.85 1,217.16 1,173.59 1,174.81 0.0M
2022-09-19 1,206.58 1,209.79 1,186.00 1,204.89 0.0M
2022-09-16 1,203.27 1,216.79 1,194.62 1,209.92 0.0M
2022-09-15 1,223.35 1,234.89 1,210.93 1,215.74 0.0M
2022-09-14 1,228.53 1,243.86 1,218.70 1,222.95 0.0M
2022-09-13 1,266.40 1,273.08 1,237.52 1,237.52 0.0M
2022-09-12 1,242.73 1,266.13 1,236.36 1,265.82 0.0M
2022-09-09 1,220.61 1,245.03 1,219.99 1,239.62 0.0M
2022-09-08 1,218.11 1,229.01 1,195.07 1,213.35 0.0M
2022-09-07 1,207.92 1,213.20 1,197.30 1,210.49 0.0M
2022-09-06 1,211.59 1,230.79 1,207.42 1,216.94 0.0M
2022-09-05 1,204.13 1,216.39 1,200.08 1,212.28 0.0M
2022-09-02 1,218.20 1,230.39 1,204.58 1,229.32 0.0M
2022-09-01 1,227.39 1,227.45 1,206.44 1,206.45 0.0M
2022-08-31 1,244.12 1,252.55 1,232.76 1,238.99 0.0M
2022-08-30 1,251.66 1,266.38 1,231.26 1,237.28 0.0M
2022-08-29 1,224.42 1,252.61 1,216.92 1,246.72 0.0M
2022-08-26 1,270.30 1,276.32 1,242.24 1,243.15 0.0M
2022-08-25 1,262.06 1,266.93 1,249.48 1,260.43 0.0M
2022-08-24 1,255.84 1,261.30 1,239.08 1,250.95 0.0M
2022-08-23 1,243.29 1,269.29 1,243.06 1,258.07 0.0M
2022-08-22 1,274.92 1,276.67 1,244.44 1,249.03 0.0M
2022-08-19 1,298.10 1,301.21 1,281.54 1,282.10 0.0M
2022-08-18 1,283.48 1,309.76 1,281.81 1,304.56 0.0M
2022-08-17 1,322.29 1,324.37 1,280.57 1,286.18 0.0M
2022-08-16 1,313.74 1,321.40 1,304.64 1,321.40 0.0M
2022-08-15 1,332.15 1,337.31 1,308.63 1,312.66 0.0M
2022-08-12 1,309.83 1,329.09 1,309.66 1,328.71 0.0M
2022-08-11 1,293.12 1,311.21 1,291.38 1,305.37 0.0M
2022-08-10 1,244.39 1,287.21 1,243.02 1,287.21 0.0M
2022-08-09 1,264.98 1,268.20 1,245.46 1,249.29 0.0M
2022-08-08 1,251.37 1,271.32 1,251.31 1,266.43 0.0M
2022-08-05 1,269.11 1,270.08 1,237.71 1,242.75 0.0M
2022-08-04 1,256.50 1,272.93 1,254.17 1,266.46 0.0M
2022-08-03 1,228.97 1,254.56 1,224.67 1,251.61 0.0M
2022-08-02 1,243.54 1,244.72 1,225.88 1,229.08 0.0M
2022-08-01 1,261.07 1,267.73 1,246.09 1,250.75 0.0M
2022-07-29 1,238.09 1,260.15 1,237.16 1,257.81 0.0M
2022-07-28 1,216.75 1,233.10 1,216.61 1,232.18 0.0M
2022-07-27 1,214.13 1,218.26 1,206.76 1,207.89 0.0M
2022-07-26 1,224.35 1,229.95 1,211.15 1,211.15 0.0M
2022-07-25 1,213.05 1,230.36 1,209.19 1,223.70 0.0M
2022-07-22 1,191.54 1,221.29 1,181.55 1,217.38 0.0M
2022-07-21 1,182.83 1,198.11 1,171.80 1,196.23 0.0M
2022-07-20 1,192.21 1,194.91 1,176.27 1,181.10 0.0M
2022-07-19 1,172.50 1,193.42 1,162.09 1,188.40 0.0M
2022-07-18 1,164.60 1,183.06 1,160.62 1,181.52 0.0M
2022-07-15 1,143.15 1,153.92 1,127.97 1,153.27 0.0M
2022-07-14 1,159.99 1,162.36 1,131.79 1,141.11 0.0M
2022-07-13 1,176.53 1,177.43 1,151.92 1,163.36 0.0M
2022-07-12 1,148.30 1,181.91 1,139.44 1,181.91 0.0M
2022-07-11 1,160.28 1,170.53 1,150.71 1,156.68 0.0M
2022-07-08 1,165.38 1,175.45 1,156.99 1,175.45 0.0M
2022-07-07 1,152.76 1,166.45 1,143.94 1,165.18 0.0M
2022-07-06 1,133.64 1,146.53 1,131.19 1,142.59 0.0M
2022-07-05 1,136.30 1,142.26 1,108.99 1,119.33 0.0M
2022-07-04 1,137.94 1,140.91 1,122.45 1,127.74 0.0M
2022-07-01 1,113.82 1,142.15 1,108.73 1,131.22 0.0M
2022-06-30 1,131.25 1,132.96 1,110.14 1,120.45 0.0M
2022-06-29 1,149.84 1,157.84 1,140.96 1,145.76 0.0M
2022-06-28 1,164.92 1,171.67 1,155.09 1,157.19 0.0M
2022-06-27 1,149.02 1,164.77 1,149.01 1,159.32 0.0M
2022-06-23 1,148.26 1,150.37 1,124.68 1,126.74 0.0M
2022-06-22 1,149.47 1,155.88 1,128.51 1,150.38 0.0M
2022-06-21 1,178.29 1,188.59 1,163.00 1,163.00 0.0M
2022-06-20 1,162.22 1,176.29 1,157.65 1,171.66 0.0M
2022-06-17 1,157.61 1,174.18 1,148.74 1,157.62 0.0M
2022-06-16 1,201.91 1,202.45 1,148.08 1,153.44 0.0M
2022-06-15 1,206.79 1,212.01 1,195.45 1,201.33 0.0M
2022-06-14 1,212.85 1,216.21 1,186.49 1,195.21 0.0M
2022-06-13 1,218.08 1,224.78 1,203.92 1,206.69 0.0M
2022-06-10 1,262.32 1,262.32 1,232.79 1,234.16 0.0M
2022-06-09 1,281.45 1,287.10 1,264.76 1,266.96 0.0M
2022-06-08 1,292.34 1,295.51 1,281.58 1,285.11 0.0M
2022-06-07 1,284.46 1,291.30 1,270.00 1,281.95 0.0M
2022-06-03 1,291.33 1,292.43 1,280.11 1,281.20 0.0M
2022-06-02 1,278.39 1,285.67 1,273.13 1,283.32 0.0M
2022-06-01 1,295.57 1,298.52 1,276.14 1,276.14 0.0M
2022-05-31 1,302.63 1,303.90 1,286.67 1,286.67 0.0M
2022-05-30 1,307.64 1,316.62 1,299.44 1,303.40 0.0M
2022-05-27 1,276.84 1,300.80 1,275.89 1,299.43 0.0M
2022-05-25 1,271.31 1,278.74 1,262.94 1,262.94 0.0M
2022-05-24 1,274.93 1,278.09 1,261.47 1,261.64 0.0M
2022-05-23 1,279.30 1,287.15 1,269.54 1,281.61 0.0M
2022-05-20 1,277.63 1,287.49 1,264.54 1,266.76 0.0M
2022-05-19 1,268.83 1,271.63 1,257.49 1,267.33 0.0M
2022-05-18 1,298.10 1,303.12 1,281.67 1,282.41 0.0M
2022-05-17 1,294.48 1,303.26 1,290.52 1,294.44 0.0M
2022-05-16 1,279.14 1,288.85 1,275.17 1,283.55 0.0M
2022-05-13 1,271.02 1,283.95 1,269.32 1,280.70 0.0M
2022-05-12 1,240.55 1,263.39 1,235.81 1,260.85 0.0M
2022-05-11 1,237.52 1,260.10 1,234.53 1,260.10 0.0M
2022-05-10 1,232.10 1,249.20 1,227.13 1,232.01 0.0M
2022-05-09 1,251.39 1,257.82 1,221.38 1,221.38 0.0M
2022-05-06 1,269.12 1,272.31 1,250.49 1,261.45 0.0M
2022-05-05 1,309.42 1,311.65 1,271.12 1,271.77 0.0M
2022-05-04 1,302.71 1,304.04 1,290.34 1,290.42 0.0M
2022-05-03 1,301.54 1,309.76 1,297.49 1,302.16 0.0M
2022-05-02 1,296.70 1,303.04 1,224.11 1,291.16 0.0M
2022-04-29 1,309.36 1,313.24 1,294.50 1,301.89 0.0M
2022-04-28 1,304.92 1,309.01 1,292.53 1,298.01 0.0M
2022-04-27 1,274.96 1,300.10 1,271.49 1,291.50 0.0M
2022-04-26 1,295.25 1,299.38 1,272.73 1,272.93 0.0M
2022-04-25 1,283.01 1,295.20 1,277.77 1,284.76 0.0M
2022-04-22 1,317.48 1,324.05 1,305.71 1,307.41 0.0M
2022-04-21 1,321.01 1,336.68 1,318.31 1,328.04 0.0M
2022-04-20 1,320.71 1,324.72 1,315.08 1,317.10 0.0M
2022-04-19 1,316.49 1,322.70 1,305.63 1,319.58 0.0M
2022-04-14 1,316.06 1,316.73 1,307.78 1,316.10 0.0M
2022-04-13 1,313.92 1,317.84 1,302.79 1,311.63 0.0M
2022-04-12 1,301.28 1,321.49 1,294.96 1,316.35 0.0M
2022-04-11 1,316.55 1,324.23 1,308.22 1,309.47 0.0M
2022-04-08 1,321.58 1,326.43 1,309.44 1,317.81 0.0M
2022-04-07 1,308.20 1,331.21 1,301.90 1,311.48 0.0M
2022-04-06 1,318.47 1,319.07 1,288.42 1,300.33 0.0M
2022-04-05 1,331.17 1,334.82 1,313.23 1,315.62 0.0M
2022-04-04 1,319.06 1,330.75 1,306.35 1,328.14 0.0M
2022-04-01 1,307.00 1,316.42 1,298.60 1,315.24 0.0M
2022-03-31 1,325.52 1,326.81 1,303.99 1,304.43 0.0M
2022-03-30 1,331.87 1,332.44 1,311.95 1,320.52 0.0M
2022-03-29 1,307.14 1,330.18 1,305.32 1,328.46 0.0M
2022-03-28 1,293.96 1,303.88 1,292.00 1,296.76 0.0M
2022-03-25 1,285.62 1,292.65 1,282.00 1,287.08 0.0M
2022-03-24 1,293.38 1,295.84 1,278.16 1,281.10 0.0M
2022-03-23 1,322.96 1,323.95 1,287.43 1,292.86 0.0M
2022-03-22 1,314.74 1,319.53 1,310.52 1,313.99 0.0M
2022-03-21 1,308.81 1,318.95 1,306.82 1,312.13 0.0M
2022-03-18 1,304.55 1,310.41 1,293.13 1,305.42 0.0M
2022-03-17 1,309.53 1,314.52 1,292.83 1,300.58 0.0M
2022-03-16 1,284.26 1,304.57 1,281.47 1,302.26 0.0M
2022-03-15 1,264.93 1,268.19 1,246.43 1,260.00 0.0M
2022-03-14 1,266.36 1,288.28 1,266.22 1,276.61 0.0M
2022-03-11 1,238.98 1,268.10 1,237.40 1,255.36 0.0M
2022-03-10 1,246.59 1,248.52 1,226.00 1,230.95 0.0M
2022-03-09 1,230.49 1,241.08 1,217.78 1,238.49 0.0M
2022-03-08 1,177.14 1,224.73 1,175.92 1,202.65 0.0M
2022-03-07 1,177.49 1,215.36 1,150.01 1,195.08 0.0M
2022-03-04 1,219.10 1,225.29 1,196.66 1,206.83 0.0M
2022-03-03 1,256.02 1,270.90 1,232.10 1,234.59 0.0M
2022-03-02 1,241.22 1,262.19 1,231.51 1,257.76 0.0M
2022-03-01 1,280.65 1,287.88 1,253.02 1,253.02 0.0M
2022-02-28 1,250.89 1,285.09 1,248.65 1,285.04 0.0M
2022-02-25 1,268.41 1,279.22 1,246.08 1,276.03 0.0M
2022-02-24 1,240.22 1,269.50 1,227.33 1,253.56 0.0M
2022-02-23 1,310.20 1,321.55 1,290.94 1,291.96 0.0M
2022-02-22 1,274.52 1,318.83 1,272.27 1,307.67 0.0M
2022-02-21 1,333.51 1,334.17 1,294.75 1,300.58 0.0M
2022-02-18 1,347.82 1,351.28 1,327.00 1,330.76 0.0M
2022-02-17 1,376.45 1,377.09 1,348.50 1,349.53 0.0M
2022-02-16 1,385.83 1,388.31 1,374.21 1,376.60 0.0M
2022-02-15 1,357.29 1,380.72 1,355.19 1,379.23 0.0M
2022-02-14 1,371.82 1,372.00 1,337.63 1,357.95 0.0M
2022-02-11 1,394.98 1,400.31 1,386.80 1,396.93 0.0M
2022-02-10 1,404.36 1,408.05 1,392.96 1,402.46 0.0M
2022-02-09 1,377.39 1,395.55 1,370.28 1,393.14 0.0M
2022-02-08 1,393.12 1,396.95 1,376.17 1,378.20 0.0M
2022-02-07 1,389.90 1,394.32 1,374.39 1,393.31 0.0M
2022-02-04 1,408.85 1,410.32 1,379.75 1,381.12 0.0M
2022-02-03 1,414.78 1,415.23 1,395.32 1,399.19 0.0M
2022-02-02 1,420.11 1,424.88 1,417.30 1,417.64 0.0M
2022-02-01 1,413.50 1,417.56 1,408.53 1,415.30 0.0M
2022-01-31 1,408.61 1,409.41 1,396.58 1,402.14 0.0M
2022-01-28 1,391.09 1,391.93 1,368.27 1,390.24 0.0M
2022-01-27 1,371.84 1,401.69 1,371.07 1,389.78 0.0M
2022-01-26 1,374.65 1,398.32 1,373.23 1,387.13 0.0M
2022-01-25 1,370.10 1,380.56 1,358.28 1,367.74 0.0M
2022-01-24 1,401.54 1,403.41 1,347.65 1,359.17 0.0M
2022-01-21 1,418.75 1,423.02 1,398.96 1,408.41 0.0M
2022-01-20 1,429.51 1,434.97 1,419.37 1,433.48 0.0M
2022-01-19 1,407.07 1,432.88 1,404.85 1,422.79 0.0M
2022-01-18 1,430.93 1,430.93 1,410.45 1,415.49 0.0M
2022-01-17 1,441.36 1,441.62 1,428.36 1,433.77 0.0M
2022-01-14 1,447.81 1,452.67 1,435.69 1,436.89 0.0M
2022-01-13 1,443.39 1,460.09 1,442.20 1,457.80 0.0M
2022-01-12 1,445.94 1,449.78 1,434.02 1,445.46 0.0M
2022-01-11 1,432.41 1,438.15 1,427.78 1,436.37 0.0M
2022-01-10 1,466.39 1,466.70 1,424.32 1,428.00 0.0M
2022-01-07 1,475.06 1,478.11 1,458.21 1,462.76 0.0M
2022-01-05 1,478.88 1,484.49 1,477.35 1,480.38 0.0M
2022-01-04 1,479.79 1,486.90 1,478.10 1,478.57 0.0M
2022-01-03 1,467.94 1,479.78 1,467.28 1,476.25 0.0M