NASDAQ Nordea SmartBeta Momentum Sweden PR (NQNDMOP)

NQNDMOP
🏛️ アメリカ →
905.56
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
2021-12-30 942.89 946.84 938.41 945.48 0.0M
2021-12-29 945.15 948.49 936.53 942.41 0.0M
2021-12-28 944.18 952.28 942.85 943.90 0.0M
2021-12-27 925.09 941.83 924.48 941.19 0.0M
2021-12-23 915.40 924.08 913.37 924.07 0.0M
2021-12-22 901.07 912.18 900.46 912.18 0.0M
2021-12-21 893.14 898.65 888.21 897.11 0.0M
2021-12-20 863.85 885.42 859.41 883.75 0.0M
2021-12-17 880.26 885.95 868.06 883.79 0.0M
2021-12-16 897.11 899.33 883.44 885.17 0.0M
2021-12-15 874.55 886.56 874.55 881.14 0.0M
2021-12-14 900.83 903.71 873.57 875.25 0.0M
2021-12-13 909.92 919.13 898.84 899.76 0.0M
2021-12-10 905.38 913.45 901.40 907.15 0.0M
2021-12-09 918.78 924.49 911.17 914.53 0.0M
2021-12-08 917.87 929.10 911.31 914.55 0.0M
2021-12-07 888.44 918.54 888.44 917.80 0.0M
2021-12-06 897.97 903.25 870.46 878.80 0.0M
2021-12-03 911.01 918.98 890.83 891.40 0.0M
2021-12-02 918.57 923.18 896.07 905.36 0.0M
2021-12-01 924.62 931.33 907.01 930.18 0.0M
2021-11-30 917.28 937.42 912.40 918.18 0.0M
2021-11-29 916.22 934.42 916.22 927.33 0.0M
2021-11-26 902.40 925.11 900.50 908.05 0.0M
2021-11-25 923.18 939.93 921.36 933.13 0.0M
2021-11-24 924.09 933.33 911.70 919.98 0.0M
2021-11-23 943.50 943.50 921.70 923.07 0.0M
2021-11-22 978.19 979.47 954.22 954.55 0.0M
2021-11-19 972.54 979.78 970.89 974.39 0.0M
2021-11-18 970.84 974.53 966.25 971.47 0.0M
2021-11-17 964.30 973.89 961.61 969.94 0.0M
2021-11-16 971.78 976.02 965.39 973.29 0.0M
2021-11-15 957.28 969.58 954.14 968.98 0.0M
2021-11-12 937.66 956.77 936.94 956.77 0.0M
2021-11-11 926.11 937.25 920.31 936.95 0.0M
2021-11-10 943.05 943.22 915.28 927.36 0.0M
2021-11-09 938.92 947.72 934.67 942.25 0.0M
2021-11-08 932.98 937.89 926.15 937.88 0.0M
2021-11-05 939.35 947.27 930.98 932.98 0.0M
2021-11-04 931.43 941.66 924.14 941.53 0.0M
2021-11-03 917.31 930.12 915.22 926.89 0.0M
2021-11-02 924.17 924.17 915.88 917.90 0.0M
2021-11-01 926.68 935.02 920.48 927.14 0.0M
2021-10-29 923.91 929.52 913.14 922.08 0.0M
2021-10-28 910.40 926.09 909.23 926.09 0.0M
2021-10-27 916.48 921.97 912.39 916.81 0.0M
2021-10-26 918.22 927.41 916.39 918.20 0.0M
2021-10-25 927.21 927.57 912.95 918.95 0.0M
2021-10-22 917.97 929.32 910.23 926.65 0.0M
2021-10-21 912.12 919.89 906.01 919.49 0.0M
2021-10-20 906.68 919.06 902.13 914.97 0.0M
2021-10-19 906.65 913.70 901.60 907.78 0.0M
2021-10-18 893.61 905.20 884.58 904.14 0.0M
2021-10-15 894.08 894.81 882.28 894.81 0.0M
2021-10-14 881.65 889.13 878.22 889.12 0.0M
2021-10-13 845.08 874.04 841.35 873.72 0.0M
2021-10-12 816.81 846.58 813.60 846.45 0.0M
2021-10-11 834.90 834.96 810.25 824.99 0.0M
2021-10-08 850.21 850.36 835.74 837.21 0.0M
2021-10-07 847.65 852.38 836.67 851.37 0.0M
2021-10-06 848.40 848.43 826.09 837.49 0.0M
2021-10-05 837.40 851.71 834.04 851.48 0.0M
2021-10-04 860.14 860.55 838.37 839.38 0.0M
2021-10-01 848.30 864.97 838.67 863.13 0.0M
2021-09-30 862.83 875.19 853.05 860.16 0.0M
2021-09-29 857.07 871.39 855.24 855.63 0.0M
2021-09-28 879.39 879.39 850.95 856.57 0.0M
2021-09-27 913.99 917.56 882.30 883.85 0.0M
2021-09-24 925.01 925.01 905.30 910.75 0.0M
2021-09-23 914.61 926.65 913.50 926.35 0.0M
2021-09-22 909.91 915.39 898.37 905.95 0.0M
2021-09-21 899.64 909.24 894.89 904.08 0.0M
2021-09-20 923.29 923.33 893.70 902.22 0.0M
2021-09-17 942.74 948.90 935.05 935.05 0.0M
2021-09-16 925.55 938.71 924.91 937.09 0.0M
2021-09-15 931.34 933.67 918.31 920.58 0.0M
2021-09-14 927.39 934.04 921.37 933.45 0.0M
2021-09-13 945.64 948.52 926.10 926.10 0.0M
2021-09-10 942.46 948.79 936.77 937.93 0.0M
2021-09-09 922.48 940.87 921.53 938.91 0.0M
2021-09-08 938.25 938.25 926.22 932.48 0.0M
2021-09-07 955.72 957.77 945.74 947.89 0.0M
2021-09-06 953.96 959.14 952.57 956.47 0.0M
2021-09-03 955.82 959.41 947.42 952.76 0.0M
2021-09-02 945.88 958.57 943.80 956.42 0.0M
2021-09-01 944.32 949.53 939.82 945.53 0.0M
2021-08-31 936.72 943.24 933.05 939.44 0.0M
2021-08-30 933.40 938.08 930.22 936.67 0.0M
2021-08-27 928.45 932.70 924.69 932.09 0.0M
2021-08-26 922.85 929.08 919.03 928.18 0.0M
2021-08-25 921.35 928.06 920.63 926.88 0.0M
2021-08-24 932.86 934.69 919.76 923.10 0.0M
2021-08-23 927.44 935.16 923.92 929.97 0.0M
2021-08-20 903.46 921.02 896.02 919.83 0.0M
2021-08-19 915.99 918.60 899.49 904.76 0.0M
2021-08-18 923.48 931.98 920.81 925.76 0.0M
2021-08-17 917.93 922.98 911.43 921.27 0.0M
2021-08-16 926.09 926.09 916.97 919.84 0.0M
2021-08-13 928.32 933.51 926.37 931.51 0.0M
2021-08-12 935.02 936.84 926.20 931.18 0.0M
2021-08-11 935.21 938.04 926.78 934.56 0.0M
2021-08-10 934.15 940.15 934.12 936.35 0.0M
2021-08-09 936.68 936.82 924.95 934.60 0.0M
2021-08-06 956.13 957.09 938.27 939.40 0.0M
2021-08-05 952.48 958.18 950.74 954.16 0.0M
2021-08-04 945.44 954.16 945.36 951.97 0.0M
2021-08-03 937.25 944.18 934.43 941.92 0.0M
2021-08-02 930.79 939.02 929.98 938.72 0.0M
2021-07-30 924.12 929.85 915.19 927.27 0.0M
2021-07-29 928.86 932.49 923.43 929.36 0.0M
2021-07-28 918.80 926.48 914.51 925.90 0.0M
2021-07-27 930.02 930.02 917.62 918.17 0.0M
2021-07-26 930.95 938.68 926.50 930.17 0.0M
2021-07-23 926.65 932.34 922.92 931.13 0.0M
2021-07-22 907.89 925.75 907.64 923.52 0.0M
2021-07-21 876.43 898.79 876.21 897.38 0.0M
2021-07-20 878.58 879.97 862.22 869.57 0.0M
2021-07-19 887.73 887.73 869.41 874.95 0.0M
2021-07-16 884.03 898.32 879.24 892.31 0.0M
2021-07-15 900.08 901.06 885.84 887.21 0.0M
2021-07-14 904.06 904.24 895.04 898.96 0.0M
2021-07-13 899.55 906.66 893.38 905.56 0.0M
2021-07-12 888.30 899.81 885.97 899.71 0.0M
2021-07-09 887.72 889.43 879.67 885.84 0.0M
2021-07-08 899.75 903.12 878.13 883.06 0.0M
2021-07-07 891.45 902.56 887.74 901.06 0.0M
2021-07-06 877.93 893.61 875.77 885.72 0.0M
2021-07-05 874.50 877.52 868.27 877.44 0.0M
2021-07-02 860.70 875.32 860.70 873.73 0.0M
2021-07-01 857.26 861.55 852.08 858.61 0.0M
2021-06-30 859.38 861.44 847.50 853.62 0.0M
2021-06-29 846.78 859.33 846.28 859.33 0.0M
2021-06-28 846.36 850.19 842.07 846.33 0.0M
2021-06-24 830.49 844.84 830.47 844.38 0.0M
2021-06-23 839.22 842.17 824.57 829.86 0.0M
2021-06-22 836.83 837.45 825.91 837.27 0.0M
2021-06-21 834.99 839.96 829.02 834.19 0.0M
2021-06-18 848.34 857.03 841.69 841.94 0.0M
2021-06-17 851.18 853.87 839.79 847.32 0.0M
2021-06-16 859.81 860.08 847.03 855.55 0.0M
2021-06-15 866.93 869.86 856.64 858.09 0.0M
2021-06-14 874.59 879.86 863.43 865.50 0.0M
2021-06-11 868.97 872.80 867.42 869.79 0.0M
2021-06-10 870.72 870.79 858.69 868.32 0.0M
2021-06-09 868.30 870.46 861.17 867.20 0.0M
2021-06-08 864.80 872.47 862.04 869.04 0.0M
2021-06-07 865.81 867.02 859.42 865.13 0.0M
2021-06-04 856.90 866.47 852.86 865.62 0.0M
2021-06-03 863.42 866.38 852.90 859.50 0.0M
2021-06-02 871.20 873.40 860.61 863.31 0.0M
2021-06-01 863.20 873.09 860.53 871.20 0.0M
2021-05-31 855.79 864.45 853.44 862.49 0.0M
2021-05-28 844.97 855.36 841.99 853.94 0.0M
2021-05-27 832.91 843.98 832.15 843.50 0.0M
2021-05-26 835.84 839.08 828.17 830.33 0.0M
2021-05-25 831.26 840.86 830.49 832.62 0.0M
2021-05-24 823.23 829.48 821.66 828.31 0.0M
2021-05-21 827.61 830.17 819.64 822.68 0.0M
2021-05-20 808.79 824.82 808.50 824.66 0.0M
2021-05-19 816.34 816.34 799.89 804.33 0.0M
2021-05-18 810.14 823.35 809.86 822.22 0.0M
2021-05-17 827.29 827.29 804.73 807.40 0.0M
2021-05-14 831.68 832.92 812.11 825.68 0.0M
2021-05-12 824.18 834.59 824.17 826.77 0.0M
2021-05-11 844.94 845.03 818.26 825.75 0.0M
2021-05-10 870.10 870.10 851.31 854.02 0.0M
2021-05-07 861.63 866.39 851.14 866.39 0.0M
2021-05-06 874.99 875.06 849.53 854.47 0.0M
2021-05-05 858.49 875.65 858.49 875.55 0.0M
2021-05-04 885.34 886.98 854.53 854.61 0.0M
2021-05-03 883.36 887.12 877.26 884.64 0.0M
2021-04-30 891.81 896.03 880.85 880.85 0.0M
2021-04-29 894.23 901.97 885.15 887.18 0.0M
2021-04-28 904.11 906.47 889.72 893.53 0.0M
2021-04-27 901.72 907.81 895.36 907.65 0.0M
2021-04-26 897.88 901.94 892.28 899.53 0.0M
2021-04-23 887.90 893.54 886.28 892.47 0.0M
2021-04-22 886.48 888.67 882.60 888.59 0.0M
2021-04-21 884.61 887.90 871.82 879.83 0.0M
2021-04-20 898.31 906.92 880.68 881.85 0.0M
2021-04-19 912.11 920.02 899.77 900.45 0.0M
2021-04-16 905.30 912.11 901.64 912.11 0.0M
2021-04-15 895.23 904.13 894.19 903.86 0.0M
2021-04-14 897.96 899.46 893.39 893.75 0.0M
2021-04-13 879.55 894.43 878.52 894.30 0.0M
2021-04-12 888.96 888.96 873.03 876.04 0.0M
2021-04-09 884.19 891.20 882.10 890.77 0.0M
2021-04-08 873.76 883.11 873.76 882.50 0.0M
2021-04-07 873.44 874.49 865.03 871.05 0.0M
2021-04-06 864.18 872.83 860.97 872.23 0.0M
2021-04-01 842.17 853.63 841.86 852.44 0.0M
2021-03-31 833.68 842.57 831.12 838.85 0.0M
2021-03-30 823.28 832.96 818.48 832.68 0.0M
2021-03-29 829.92 834.18 819.32 821.03 0.0M
2021-03-26 823.67 830.99 823.60 828.81 0.0M
2021-03-25 822.72 827.28 810.88 818.17 0.0M
2021-03-24 823.27 836.48 820.14 823.05 0.0M
2021-03-23 824.77 831.79 817.05 828.52 0.0M
2021-03-22 820.31 827.44 816.09 826.63 0.0M
2021-03-19 818.31 825.50 814.97 823.04 0.0M
2021-03-18 822.27 828.99 818.07 823.96 0.0M
2021-03-17 833.02 833.44 815.05 817.31 0.0M
2021-03-16 821.30 835.95 821.30 833.01 0.0M
2021-03-15 818.42 823.38 814.23 816.61 0.0M
2021-03-12 819.56 820.72 810.17 815.44 0.0M
2021-03-11 804.59 822.68 803.75 822.68 0.0M
2021-03-10 799.79 803.55 790.99 799.27 0.0M
2021-03-09 776.87 798.73 771.16 798.33 0.0M
2021-03-08 775.15 778.34 764.09 777.45 0.0M
2021-03-05 782.55 786.05 768.74 769.15 0.0M
2021-03-04 801.85 803.89 783.45 787.78 0.0M
2021-03-03 815.40 816.37 801.01 808.75 0.0M
2021-03-02 806.59 816.63 804.34 812.18 0.0M
2021-03-01 797.05 806.04 797.05 805.69 0.0M
2021-02-26 780.21 791.81 773.84 788.12 0.0M
2021-02-25 802.87 806.08 795.00 798.38 0.0M
2021-02-24 795.76 807.05 793.26 796.68 0.0M
2021-02-23 815.18 815.62 779.02 794.57 0.0M
2021-02-22 820.35 820.35 811.67 815.14 0.0M
2021-02-19 808.88 820.45 808.88 820.35 0.0M
2021-02-18 814.52 819.50 803.53 805.25 0.0M
2021-02-17 816.33 822.90 812.36 813.45 0.0M
2021-02-16 825.00 825.53 817.10 817.10 0.0M
2021-02-15 824.60 827.36 817.73 824.37 0.0M
2021-02-12 810.48 820.53 810.26 820.52 0.0M
2021-02-11 794.28 809.93 793.76 809.88 0.0M
2021-02-10 794.40 795.57 785.32 789.03 0.0M
2021-02-09 801.85 802.40 787.30 792.82 0.0M
2021-02-08 796.30 802.55 795.61 801.87 0.0M
2021-02-05 792.32 794.36 789.68 791.31 0.0M
2021-02-04 790.61 792.18 783.36 789.58 0.0M
2021-02-03 788.81 797.64 785.83 790.38 0.0M
2021-02-02 781.46 785.00 778.01 783.72 0.0M
2021-02-01 756.16 774.55 755.34 774.33 0.0M
2021-01-29 756.98 761.64 746.45 751.23 0.0M
2021-01-28 753.13 763.29 729.66 761.16 0.0M
2021-01-27 769.57 772.72 749.26 758.76 0.0M
2021-01-26 764.12 775.33 762.76 771.10 0.0M
2021-01-25 772.13 773.99 759.20 761.75 0.0M
2021-01-22 769.92 769.92 764.44 768.99 0.0M
2021-01-21 774.02 777.85 768.55 769.77 0.0M
2021-01-20 764.19 770.84 762.98 769.74 0.0M
2021-01-19 765.26 766.23 757.87 761.99 0.0M
2021-01-18 759.36 764.15 758.81 762.65 0.0M
2021-01-15 774.54 774.60 757.22 759.10 0.0M
2021-01-14 771.10 774.36 768.51 774.36 0.0M
2021-01-13 762.66 768.67 758.09 767.69 0.0M
2021-01-12 763.64 767.02 756.66 760.89 0.0M
2021-01-11 775.00 776.73 762.20 762.26 0.0M
2021-01-08 773.13 778.08 771.50 773.44 0.0M
2021-01-07 783.66 783.66 766.22 770.19 0.0M
2021-01-05 769.26 772.80 767.05 771.54 0.0M
2021-01-04 766.26 774.03 764.61 770.54 0.0M