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
2023-12-29 1,544.08 1,550.63 1,539.90 1,539.90 0.0M
2023-12-28 1,549.09 1,554.21 1,541.19 1,543.46 0.0M
2023-12-27 1,539.02 1,553.81 1,538.89 1,543.00 0.0M
2023-12-22 1,523.31 1,539.52 1,522.84 1,535.73 0.0M
2023-12-21 1,531.52 1,533.30 1,514.84 1,526.34 0.0M
2023-12-20 1,545.35 1,552.16 1,532.43 1,543.39 0.0M
2023-12-19 1,525.54 1,546.32 1,525.41 1,540.47 0.0M
2023-12-18 1,512.41 1,530.80 1,507.20 1,523.91 0.0M
2023-12-15 1,528.66 1,544.44 1,517.11 1,518.74 0.0M
2023-12-14 1,486.19 1,523.88 1,486.19 1,519.53 0.0M
2023-12-13 1,449.35 1,458.91 1,447.11 1,450.81 0.0M
2023-12-12 1,466.03 1,467.88 1,449.92 1,452.29 0.0M
2023-12-11 1,454.96 1,469.03 1,453.53 1,468.50 0.0M
2023-12-08 1,450.26 1,463.27 1,444.58 1,456.14 0.0M
2023-12-07 1,434.55 1,450.89 1,423.86 1,448.29 0.0M
2023-12-06 1,422.73 1,444.75 1,415.49 1,440.15 0.0M
2023-12-05 1,400.91 1,422.36 1,400.74 1,417.62 0.0M
2023-12-04 1,407.47 1,421.75 1,402.31 1,404.66 0.0M
2023-12-01 1,388.74 1,403.67 1,385.12 1,403.67 0.0M
2023-11-30 1,397.31 1,400.31 1,383.94 1,385.31 0.0M
2023-11-29 1,376.05 1,400.60 1,375.81 1,397.25 0.0M
2023-11-28 1,390.38 1,391.56 1,373.60 1,380.89 0.0M
2023-11-27 1,395.37 1,400.66 1,390.33 1,395.06 0.0M
2023-11-24 1,399.21 1,403.58 1,391.15 1,396.23 0.0M
2023-11-23 1,392.14 1,412.36 1,390.04 1,400.06 0.0M
2023-11-22 1,375.52 1,391.42 1,375.52 1,388.71 0.0M
2023-11-21 1,401.69 1,406.03 1,371.79 1,372.35 0.0M
2023-11-20 1,389.37 1,399.94 1,381.20 1,399.89 0.0M
2023-11-17 1,366.16 1,398.62 1,366.16 1,389.48 0.0M
2023-11-16 1,376.62 1,384.81 1,362.01 1,363.43 0.0M
2023-11-15 1,387.78 1,410.75 1,377.17 1,382.09 0.0M
2023-11-14 1,315.95 1,387.80 1,315.59 1,387.80 0.0M
2023-11-13 1,323.54 1,327.31 1,313.61 1,315.60 0.0M
2023-11-10 1,332.10 1,332.84 1,314.05 1,320.97 0.0M
2023-11-09 1,316.09 1,345.81 1,316.09 1,340.22 0.0M
2023-11-08 1,325.25 1,330.58 1,317.60 1,318.46 0.0M
2023-11-07 1,320.42 1,334.71 1,320.31 1,332.20 0.0M
2023-11-06 1,341.14 1,346.01 1,325.67 1,327.59 0.0M
2023-11-03 1,324.10 1,338.30 1,324.10 1,334.78 0.0M
2023-11-02 1,283.06 1,324.33 1,283.02 1,318.15 0.0M
2023-11-01 1,290.78 1,292.91 1,269.53 1,277.64 0.0M
2023-10-31 1,266.08 1,288.90 1,264.11 1,286.81 0.0M
2023-10-30 1,258.21 1,267.87 1,258.14 1,261.85 0.0M
2023-10-27 1,257.45 1,265.11 1,249.88 1,255.30 0.0M
2023-10-26 1,241.45 1,264.02 1,235.71 1,259.84 0.0M
2023-10-25 1,293.88 1,294.10 1,244.18 1,254.88 0.0M
2023-10-24 1,284.59 1,301.14 1,284.38 1,295.47 0.0M
2023-10-23 1,297.37 1,299.42 1,269.79 1,285.42 0.0M
2023-10-20 1,296.71 1,303.68 1,283.68 1,296.88 0.0M
2023-10-19 1,318.60 1,325.54 1,306.49 1,309.18 0.0M
2023-10-18 1,337.22 1,345.40 1,321.90 1,322.51 0.0M
2023-10-17 1,349.72 1,350.80 1,326.04 1,335.01 0.0M
2023-10-16 1,354.15 1,361.46 1,345.34 1,353.15 0.0M
2023-10-13 1,375.43 1,376.43 1,352.07 1,352.98 0.0M
2023-10-12 1,380.61 1,396.39 1,375.42 1,375.95 0.0M
2023-10-11 1,372.33 1,381.34 1,369.83 1,375.66 0.0M
2023-10-10 1,354.69 1,379.91 1,354.69 1,377.31 0.0M
2023-10-09 1,343.34 1,348.01 1,336.52 1,341.45 0.0M
2023-10-06 1,339.28 1,348.96 1,329.48 1,348.96 0.0M
2023-10-05 1,326.47 1,341.75 1,325.87 1,335.88 0.0M
2023-10-04 1,317.12 1,331.18 1,313.28 1,322.17 0.0M
2023-10-03 1,350.60 1,358.75 1,323.19 1,325.02 0.0M
2023-10-02 1,362.46 1,383.90 1,350.21 1,357.49 0.0M
2023-09-29 1,331.90 1,360.92 1,331.90 1,355.77 0.0M
2023-09-28 1,320.42 1,328.61 1,311.93 1,328.06 0.0M
2023-09-27 1,322.99 1,330.19 1,316.52 1,317.86 0.0M
2023-09-26 1,338.52 1,338.52 1,320.47 1,322.84 0.0M
2023-09-25 1,357.28 1,360.69 1,332.87 1,341.89 0.0M
2023-09-22 1,357.33 1,362.10 1,347.61 1,348.39 0.0M
2023-09-21 1,366.34 1,371.70 1,353.38 1,363.27 0.0M
2023-09-20 1,357.50 1,379.55 1,357.29 1,377.82 0.0M
2023-09-19 1,356.73 1,368.25 1,354.51 1,356.55 0.0M
2023-09-18 1,371.39 1,371.53 1,355.57 1,357.57 0.0M
2023-09-15 1,387.60 1,392.85 1,375.38 1,375.38 0.0M
2023-09-14 1,351.49 1,382.92 1,351.43 1,381.85 0.0M
2023-09-13 1,352.81 1,359.55 1,344.28 1,351.85 0.0M
2023-09-12 1,370.65 1,374.97 1,354.57 1,356.63 0.0M
2023-09-11 1,351.49 1,371.41 1,351.49 1,369.10 0.0M
2023-09-08 1,354.57 1,356.45 1,341.51 1,350.48 0.0M
2023-09-07 1,366.86 1,370.06 1,351.54 1,355.01 0.0M
2023-09-06 1,368.36 1,376.61 1,361.92 1,370.43 0.0M
2023-09-05 1,366.40 1,377.98 1,364.28 1,371.16 0.0M
2023-09-04 1,367.79 1,376.23 1,367.08 1,367.08 0.0M
2023-09-01 1,356.71 1,374.03 1,349.56 1,364.17 0.0M
2023-08-31 1,340.14 1,365.00 1,340.13 1,360.35 0.0M
2023-08-30 1,345.05 1,348.70 1,339.06 1,339.23 0.0M
2023-08-29 1,333.96 1,349.36 1,332.71 1,342.82 0.0M
2023-08-28 1,322.63 1,335.03 1,322.34 1,333.70 0.0M
2023-08-25 1,303.73 1,325.09 1,303.47 1,315.93 0.0M
2023-08-24 1,326.90 1,336.61 1,307.73 1,308.26 0.0M
2023-08-23 1,320.96 1,329.90 1,318.63 1,322.81 0.0M
2023-08-22 1,307.79 1,324.41 1,305.52 1,319.86 0.0M
2023-08-21 1,328.70 1,330.90 1,305.33 1,305.33 0.0M
2023-08-18 1,338.21 1,340.87 1,321.11 1,331.00 0.0M
2023-08-17 1,349.17 1,352.85 1,340.39 1,344.43 0.0M
2023-08-16 1,355.52 1,361.08 1,352.88 1,355.64 0.0M
2023-08-15 1,375.27 1,375.27 1,352.93 1,361.21 0.0M
2023-08-14 1,369.53 1,382.92 1,364.86 1,374.32 0.0M
2023-08-11 1,391.06 1,391.06 1,373.47 1,374.96 0.0M
2023-08-10 1,373.19 1,397.43 1,373.19 1,394.41 0.0M
2023-08-09 1,365.81 1,376.31 1,365.81 1,370.75 0.0M
2023-08-08 1,362.73 1,375.62 1,357.47 1,360.80 0.0M
2023-08-07 1,371.65 1,378.11 1,366.09 1,373.24 0.0M
2023-08-04 1,367.04 1,379.04 1,360.85 1,378.12 0.0M
2023-08-03 1,356.34 1,370.46 1,355.02 1,362.57 0.0M
2023-08-02 1,373.79 1,373.79 1,358.06 1,362.64 0.0M
2023-08-01 1,401.22 1,401.22 1,386.15 1,386.77 0.0M
2023-07-31 1,402.52 1,407.47 1,395.37 1,401.03 0.0M
2023-07-28 1,405.88 1,407.93 1,393.95 1,405.67 0.0M
2023-07-27 1,410.80 1,417.07 1,407.87 1,409.39 0.0M
2023-07-26 1,398.27 1,405.11 1,387.97 1,405.11 0.0M
2023-07-25 1,383.44 1,401.57 1,380.28 1,401.20 0.0M
2023-07-24 1,361.97 1,389.11 1,361.63 1,382.24 0.0M
2023-07-21 1,382.78 1,383.57 1,354.11 1,371.25 0.0M
2023-07-20 1,399.35 1,401.75 1,382.38 1,390.78 0.0M
2023-07-19 1,383.88 1,406.69 1,383.53 1,403.70 0.0M
2023-07-18 1,364.95 1,379.72 1,357.19 1,378.51 0.0M
2023-07-17 1,357.51 1,366.33 1,348.07 1,363.97 0.0M
2023-07-14 1,390.27 1,394.53 1,366.40 1,371.13 0.0M
2023-07-13 1,401.39 1,407.89 1,391.83 1,397.25 0.0M
2023-07-12 1,386.80 1,409.77 1,378.69 1,404.87 0.0M
2023-07-11 1,369.96 1,385.12 1,360.58 1,384.64 0.0M
2023-07-10 1,374.00 1,379.92 1,363.15 1,364.10 0.0M
2023-07-07 1,367.53 1,380.24 1,355.84 1,378.95 0.0M
2023-07-06 1,378.58 1,384.18 1,362.25 1,364.43 0.0M
2023-07-05 1,376.57 1,386.76 1,371.77 1,385.33 0.0M
2023-07-04 1,351.83 1,387.26 1,351.03 1,384.17 0.0M
2023-07-03 1,339.76 1,355.25 1,338.73 1,351.19 0.0M
2023-06-30 1,329.53 1,340.95 1,329.03 1,332.82 0.0M
2023-06-29 1,310.86 1,328.77 1,309.38 1,325.76 0.0M
2023-06-28 1,301.23 1,314.33 1,301.17 1,312.66 0.0M
2023-06-27 1,286.72 1,292.77 1,277.34 1,292.22 0.0M
2023-06-26 1,274.64 1,288.08 1,271.54 1,282.17 0.0M
2023-06-22 1,279.59 1,286.46 1,271.10 1,276.09 0.0M
2023-06-21 1,309.79 1,309.79 1,292.53 1,295.68 0.0M
2023-06-20 1,316.86 1,319.75 1,308.28 1,311.76 0.0M
2023-06-19 1,336.05 1,336.05 1,321.64 1,321.64 0.0M
2023-06-16 1,353.79 1,353.80 1,342.68 1,343.19 0.0M
2023-06-15 1,359.48 1,364.05 1,341.27 1,348.78 0.0M
2023-06-14 1,351.15 1,373.40 1,347.51 1,361.05 0.0M
2023-06-13 1,363.48 1,367.72 1,352.71 1,358.11 0.0M
2023-06-12 1,370.84 1,371.67 1,354.79 1,358.63 0.0M
2023-06-09 1,366.50 1,375.29 1,353.88 1,373.99 0.0M
2023-06-08 1,375.23 1,382.52 1,363.99 1,363.99 0.0M
2023-06-07 1,368.39 1,385.64 1,368.39 1,378.52 0.0M
2023-06-05 1,358.03 1,385.74 1,347.56 1,360.47 0.0M
2023-06-02 1,297.66 1,353.23 1,297.61 1,351.96 0.0M
2023-06-01 1,284.25 1,291.86 1,272.28 1,286.47 0.0M
2023-05-31 1,289.76 1,291.61 1,273.48 1,274.29 0.0M
2023-05-30 1,312.34 1,316.16 1,299.99 1,300.61 0.0M
2023-05-29 1,322.50 1,327.37 1,303.17 1,306.96 0.0M
2023-05-26 1,312.85 1,318.33 1,303.93 1,315.81 0.0M
2023-05-25 1,328.78 1,328.78 1,308.45 1,308.45 0.0M
2023-05-24 1,338.37 1,338.37 1,323.57 1,324.74 0.0M
2023-05-23 1,337.25 1,356.83 1,337.14 1,351.31 0.0M
2023-05-22 1,331.46 1,339.28 1,326.84 1,338.27 0.0M
2023-05-19 1,338.45 1,341.41 1,331.05 1,337.46 0.0M
2023-05-17 1,327.08 1,332.24 1,322.38 1,324.27 0.0M
2023-05-16 1,339.28 1,346.27 1,330.13 1,332.57 0.0M
2023-05-15 1,329.57 1,345.62 1,327.08 1,345.62 0.0M
2023-05-12 1,348.46 1,349.56 1,326.64 1,329.12 0.0M
2023-05-11 1,322.90 1,339.54 1,322.90 1,338.88 0.0M
2023-05-10 1,323.21 1,334.47 1,306.27 1,316.93 0.0M
2023-05-09 1,343.45 1,344.07 1,311.64 1,320.65 0.0M
2023-05-08 1,365.59 1,365.94 1,345.68 1,349.52 0.0M
2023-05-05 1,349.39 1,365.98 1,349.39 1,364.95 0.0M
2023-05-04 1,351.19 1,353.27 1,334.86 1,347.22 0.0M
2023-05-03 1,365.05 1,369.32 1,357.33 1,359.53 0.0M
2023-05-02 1,397.16 1,399.68 1,360.41 1,361.16 0.0M
2023-04-28 1,390.08 1,398.32 1,369.89 1,395.04 0.0M
2023-04-27 1,355.28 1,386.81 1,348.04 1,381.06 0.0M
2023-04-26 1,346.97 1,364.09 1,335.76 1,361.44 0.0M
2023-04-25 1,364.10 1,364.10 1,340.53 1,346.29 0.0M
2023-04-24 1,370.72 1,374.35 1,365.62 1,366.35 0.0M
2023-04-21 1,378.15 1,380.26 1,369.06 1,374.73 0.0M
2023-04-20 1,389.70 1,393.60 1,376.13 1,380.35 0.0M
2023-04-19 1,396.18 1,396.92 1,384.07 1,391.54 0.0M
2023-04-18 1,407.19 1,409.17 1,398.48 1,400.73 0.0M
2023-04-17 1,408.33 1,413.73 1,404.23 1,407.11 0.0M
2023-04-14 1,387.22 1,411.49 1,386.84 1,403.45 0.0M
2023-04-13 1,377.60 1,385.07 1,370.12 1,377.88 0.0M
2023-04-12 1,380.14 1,394.67 1,371.82 1,374.40 0.0M
2023-04-11 1,356.99 1,374.18 1,356.92 1,374.18 0.0M
2023-04-06 1,332.16 1,345.86 1,331.81 1,345.49 0.0M
2023-04-05 1,353.41 1,355.12 1,324.04 1,329.22 0.0M
2023-04-04 1,345.39 1,369.21 1,345.25 1,354.00 0.0M
2023-04-03 1,348.21 1,352.00 1,338.71 1,340.25 0.0M
2023-03-31 1,336.24 1,348.69 1,324.87 1,347.10 0.0M
2023-03-30 1,287.33 1,329.64 1,287.00 1,329.64 0.0M
2023-03-29 1,257.69 1,279.20 1,253.12 1,278.11 0.0M
2023-03-28 1,276.69 1,280.06 1,247.90 1,250.95 0.0M
2023-03-27 1,267.33 1,277.44 1,257.96 1,266.51 0.0M
2023-03-24 1,268.88 1,269.68 1,244.44 1,253.51 0.0M
2023-03-23 1,279.69 1,284.82 1,265.92 1,277.78 0.0M
2023-03-22 1,299.68 1,299.68 1,281.30 1,282.50 0.0M
2023-03-21 1,304.40 1,311.47 1,297.72 1,301.54 0.0M
2023-03-20 1,269.88 1,300.50 1,252.36 1,294.79 0.0M
2023-03-17 1,312.27 1,324.43 1,276.21 1,284.59 0.0M
2023-03-16 1,325.05 1,329.29 1,282.31 1,305.19 0.0M
2023-03-15 1,352.91 1,352.91 1,305.48 1,307.92 0.0M
2023-03-14 1,350.86 1,372.84 1,346.66 1,357.69 0.0M
2023-03-13 1,373.94 1,379.65 1,327.99 1,352.46 0.0M
2023-03-10 1,374.77 1,380.76 1,360.74 1,370.97 0.0M
2023-03-09 1,415.54 1,415.70 1,390.80 1,400.62 0.0M
2023-03-08 1,406.82 1,419.24 1,405.79 1,415.75 0.0M
2023-03-07 1,424.99 1,431.82 1,408.90 1,409.62 0.0M
2023-03-06 1,429.01 1,432.43 1,420.22 1,427.07 0.0M
2023-03-03 1,406.96 1,424.20 1,406.96 1,423.30 0.0M
2023-03-02 1,391.19 1,407.64 1,389.96 1,404.19 0.0M
2023-03-01 1,412.18 1,416.27 1,397.78 1,398.65 0.0M
2023-02-28 1,407.15 1,417.31 1,398.73 1,415.49 0.0M
2023-02-27 1,389.58 1,412.62 1,389.57 1,410.71 0.0M
2023-02-24 1,405.56 1,411.48 1,379.28 1,383.41 0.0M
2023-02-23 1,402.68 1,411.29 1,399.01 1,399.78 0.0M
2023-02-22 1,400.03 1,402.20 1,388.10 1,399.38 0.0M
2023-02-21 1,418.38 1,424.12 1,402.33 1,403.19 0.0M
2023-02-20 1,422.91 1,432.12 1,415.99 1,418.81 0.0M
2023-02-17 1,414.70 1,427.38 1,411.37 1,419.92 0.0M
2023-02-16 1,432.31 1,435.27 1,416.84 1,425.89 0.0M
2023-02-15 1,423.48 1,424.45 1,412.71 1,421.89 0.0M
2023-02-14 1,423.00 1,443.97 1,421.22 1,430.53 0.0M
2023-02-13 1,401.65 1,416.45 1,393.25 1,414.89 0.0M
2023-02-10 1,417.54 1,417.77 1,391.44 1,403.57 0.0M
2023-02-09 1,447.15 1,447.85 1,421.21 1,423.49 0.0M
2023-02-08 1,447.65 1,454.32 1,439.39 1,439.90 0.0M
2023-02-07 1,443.85 1,446.85 1,434.92 1,439.79 0.0M
2023-02-06 1,478.69 1,479.43 1,440.16 1,444.64 0.0M
2023-02-03 1,490.80 1,499.78 1,478.69 1,489.29 0.0M
2023-02-02 1,459.06 1,504.74 1,458.49 1,504.74 0.0M
2023-02-01 1,423.47 1,449.45 1,423.13 1,448.56 0.0M
2023-01-31 1,429.71 1,430.53 1,413.61 1,417.69 0.0M
2023-01-30 1,440.75 1,444.31 1,423.73 1,431.00 0.0M
2023-01-27 1,424.74 1,447.88 1,419.80 1,446.04 0.0M
2023-01-26 1,424.19 1,425.95 1,410.89 1,418.80 0.0M
2023-01-25 1,427.69 1,430.07 1,412.15 1,419.90 0.0M
2023-01-24 1,423.88 1,433.05 1,417.15 1,430.28 0.0M
2023-01-23 1,406.96 1,421.11 1,405.41 1,420.07 0.0M
2023-01-20 1,395.68 1,406.35 1,393.33 1,400.65 0.0M
2023-01-19 1,407.29 1,410.17 1,384.72 1,384.72 0.0M
2023-01-18 1,431.15 1,437.80 1,415.46 1,418.12 0.0M
2023-01-17 1,437.92 1,440.01 1,416.19 1,425.57 0.0M
2023-01-16 1,417.27 1,438.11 1,413.49 1,437.55 0.0M
2023-01-13 1,422.52 1,424.61 1,406.48 1,412.04 0.0M
2023-01-12 1,414.31 1,433.25 1,407.52 1,428.26 0.0M
2023-01-11 1,389.61 1,414.39 1,389.61 1,413.48 0.0M
2023-01-10 1,381.77 1,393.38 1,375.25 1,388.24 0.0M
2023-01-09 1,375.50 1,390.62 1,369.71 1,390.62 0.0M
2023-01-05 1,348.51 1,360.83 1,344.27 1,360.04 0.0M
2023-01-04 1,334.38 1,349.59 1,326.90 1,349.59 0.0M
2023-01-03 1,322.60 1,341.31 1,321.45 1,331.54 0.0M
2023-01-02 1,300.30 1,324.80 1,299.60 1,323.89 0.0M