NASDAQ Nordea SmartBeta Volatility Sweden PR (NQNDVOP)

NQNDVOP
🏛️ アメリカ →
1,021.17
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
2025-09-26 1,013.84 1,022.71 1,013.73 1,021.17 0.0M
2025-09-25 1,015.34 1,018.29 1,010.51 1,010.51 0.0M
2025-09-24 1,017.84 1,022.15 1,016.35 1,016.53 0.0M
2025-09-23 1,016.83 1,025.30 1,016.51 1,023.70 0.0M
2025-09-22 1,024.83 1,025.47 1,015.76 1,016.58 0.0M
2025-09-19 1,027.05 1,031.66 1,024.73 1,024.73 0.0M
2025-09-18 1,032.10 1,034.15 1,026.47 1,027.60 0.0M
2025-09-17 1,026.99 1,033.49 1,025.61 1,029.43 0.0M
2025-09-16 1,034.99 1,037.91 1,024.70 1,025.25 0.0M
2025-09-15 1,037.66 1,042.99 1,034.00 1,034.88 0.0M
2025-09-12 1,035.28 1,038.76 1,031.63 1,035.10 0.0M
2025-09-11 1,033.95 1,036.80 1,030.25 1,034.29 0.0M
2025-09-10 1,033.05 1,037.99 1,031.06 1,032.76 0.0M
2025-09-09 1,030.84 1,035.27 1,027.00 1,029.54 0.0M
2025-09-08 1,027.24 1,028.81 1,022.75 1,028.74 0.0M
2025-09-05 1,021.58 1,028.05 1,019.90 1,024.27 0.0M
2025-09-04 1,013.17 1,021.59 1,012.58 1,018.61 0.0M
2025-09-03 1,012.30 1,014.97 1,008.96 1,012.73 0.0M
2025-09-02 1,025.38 1,025.62 1,008.06 1,008.18 0.0M
2025-09-01 1,025.14 1,029.20 1,023.02 1,025.62 0.0M
2025-08-29 1,025.49 1,028.31 1,020.79 1,024.10 0.0M
2025-08-28 1,037.23 1,039.07 1,025.98 1,027.13 0.0M
2025-08-27 1,036.74 1,038.09 1,031.28 1,034.25 0.0M
2025-08-26 1,038.19 1,040.44 1,035.04 1,035.08 0.0M
2025-08-25 1,046.80 1,049.12 1,041.23 1,041.64 0.0M
2025-08-22 1,037.01 1,049.69 1,036.84 1,049.30 0.0M
2025-08-21 1,038.40 1,039.39 1,032.31 1,038.32 0.0M
2025-08-20 1,031.69 1,040.52 1,031.64 1,038.93 0.0M
2025-08-19 1,022.81 1,035.76 1,022.35 1,034.50 0.0M
2025-08-18 1,028.31 1,030.20 1,019.69 1,021.25 0.0M
2025-08-15 1,030.85 1,031.49 1,026.32 1,026.87 0.0M
2025-08-14 1,021.49 1,028.24 1,020.79 1,025.67 0.0M
2025-08-13 1,022.21 1,024.09 1,018.45 1,022.09 0.0M
2025-08-12 1,021.94 1,024.37 1,018.05 1,019.63 0.0M
2025-08-11 1,024.66 1,025.55 1,017.96 1,017.96 0.0M
2025-08-08 1,022.71 1,026.20 1,020.19 1,021.91 0.0M
2025-08-07 1,013.38 1,023.34 1,013.21 1,020.95 0.0M
2025-08-06 1,014.20 1,018.79 1,010.48 1,011.63 0.0M
2025-08-05 1,011.42 1,012.41 1,007.41 1,010.84 0.0M
2025-08-04 1,001.99 1,007.73 1,000.41 1,007.37 0.0M
2025-08-01 1,001.40 1,001.72 994.15 997.56 0.0M
2025-07-31 1,018.07 1,020.74 1,008.07 1,008.10 0.0M
2025-07-30 1,017.82 1,023.62 1,014.19 1,015.29 0.0M
2025-07-29 1,018.23 1,029.60 1,014.15 1,018.88 0.0M
2025-07-28 1,030.84 1,031.99 1,013.92 1,016.90 0.0M
2025-07-25 1,021.18 1,022.02 1,015.82 1,022.02 0.0M
2025-07-24 1,020.94 1,024.64 1,018.52 1,020.95 0.0M
2025-07-23 1,013.31 1,018.38 1,011.46 1,015.29 0.0M
2025-07-22 1,005.78 1,007.77 1,003.06 1,004.38 0.0M
2025-07-21 1,006.64 1,011.03 1,005.09 1,007.46 0.0M
2025-07-18 1,018.43 1,018.66 1,001.93 1,004.99 0.0M
2025-07-17 1,005.03 1,017.42 1,004.50 1,015.01 0.0M
2025-07-16 1,005.89 1,007.03 998.39 999.49 0.0M
2025-07-15 1,008.53 1,015.39 1,008.44 1,009.54 0.0M
2025-07-14 1,004.67 1,010.08 1,003.72 1,008.49 0.0M
2025-07-11 1,019.05 1,019.05 1,009.05 1,009.64 0.0M
2025-07-10 1,016.22 1,022.01 1,013.99 1,021.86 0.0M
2025-07-09 1,009.97 1,015.13 1,005.41 1,012.98 0.0M
2025-07-08 1,009.65 1,010.34 1,001.50 1,007.93 0.0M
2025-07-07 1,020.50 1,020.70 1,009.97 1,012.37 0.0M
2025-07-04 1,023.69 1,023.73 1,016.11 1,019.15 0.0M
2025-07-03 1,019.69 1,027.57 1,019.59 1,025.50 0.0M
2025-07-02 1,017.16 1,019.05 1,011.51 1,017.53 0.0M
2025-07-01 1,009.83 1,015.20 1,005.02 1,014.19 0.0M
2025-06-30 1,017.98 1,020.31 1,005.71 1,008.22 0.0M
2025-06-27 1,004.41 1,015.87 1,002.51 1,015.87 0.0M
2025-06-26 999.34 1,002.16 993.65 999.08 0.0M
2025-06-25 1,006.80 1,009.89 997.89 997.92 0.0M
2025-06-24 1,013.53 1,018.06 1,003.96 1,003.96 0.0M
2025-06-23 996.67 1,003.40 993.05 999.08 0.0M
2025-06-19 999.05 1,002.96 997.16 998.65 0.0M
2025-06-18 998.25 1,003.75 996.19 1,003.07 0.0M
2025-06-17 998.85 1,001.64 994.93 998.76 0.0M
2025-06-16 994.39 1,004.95 992.52 1,003.51 0.0M
2025-06-13 995.11 999.33 993.05 993.94 0.0M
2025-06-12 1,008.13 1,008.97 1,002.29 1,005.90 0.0M
2025-06-11 1,017.76 1,020.32 1,012.28 1,012.32 0.0M
2025-06-10 1,018.76 1,021.61 1,016.19 1,018.80 0.0M
2025-06-09 1,017.02 1,024.15 1,017.02 1,017.99 0.0M
2025-06-05 1,013.68 1,017.71 1,010.65 1,014.47 0.0M
2025-06-04 1,008.18 1,014.20 1,006.00 1,013.04 0.0M
2025-06-03 1,012.37 1,013.12 1,001.15 1,006.14 0.0M
2025-06-02 1,010.10 1,012.43 1,002.68 1,009.82 0.0M
2025-05-30 1,008.36 1,020.09 1,007.99 1,013.33 0.0M
2025-05-28 1,014.56 1,017.81 1,009.13 1,010.01 0.0M
2025-05-27 1,014.29 1,020.82 1,013.74 1,015.20 0.0M
2025-05-26 1,011.57 1,014.62 1,009.78 1,014.48 0.0M
2025-05-23 1,010.05 1,016.49 989.22 1,002.00 0.0M
2025-05-22 1,023.13 1,025.54 1,004.47 1,008.77 0.0M
2025-05-21 1,029.34 1,029.36 1,018.47 1,027.37 0.0M
2025-05-20 1,026.62 1,032.99 1,022.92 1,032.61 0.0M
2025-05-19 1,020.63 1,025.21 1,015.49 1,025.21 0.0M
2025-05-17 1,022.33 1,021.83 1,021.83 1,021.83 0.0M
2025-05-16 1,022.33 1,027.82 1,017.75 1,021.83 0.0M
2025-05-15 1,008.99 1,020.54 1,007.69 1,020.54 0.0M
2025-05-14 1,011.64 1,014.60 1,008.44 1,010.23 0.0M
2025-05-13 1,012.99 1,016.62 1,009.82 1,012.54 0.0M
2025-05-12 999.74 1,015.31 999.74 1,013.87 0.0M
2025-05-09 993.71 997.07 989.44 992.94 0.0M
2025-05-08 990.78 999.00 990.44 992.26 0.0M
2025-05-07 989.36 993.35 987.33 991.57 0.0M
2025-05-06 1,000.77 1,001.06 986.60 990.08 0.0M
2025-05-05 999.39 1,000.83 995.41 1,000.08 0.0M
2025-05-02 998.33 1,002.68 993.12 998.08 0.0M
2025-04-30 976.42 989.92 974.07 989.92 0.0M
2025-04-29 982.68 982.76 973.48 975.67 0.0M
2025-04-28 979.90 984.55 976.68 979.36 0.0M
2025-04-25 975.23 979.98 971.77 978.92 0.0M
2025-04-24 964.56 971.84 963.95 970.52 0.0M
2025-04-23 967.26 978.35 964.47 969.35 0.0M
2025-04-22 951.65 956.94 944.04 956.81 0.0M
2025-04-17 958.38 958.60 949.24 951.56 0.0M
2025-04-16 956.91 959.03 951.09 958.61 0.0M
2025-04-15 945.58 961.53 944.09 961.53 0.0M
2025-04-14 936.79 944.59 931.94 943.28 0.0M
2025-04-11 923.70 924.94 900.83 922.34 0.0M
2025-04-10 900.64 948.58 898.23 918.15 0.0M
2025-04-09 884.96 895.99 869.69 883.69 0.0M
2025-04-08 907.21 920.08 895.56 909.10 0.0M
2025-04-07 910.43 937.66 872.10 894.66 0.0M
2025-04-04 971.17 979.15 930.00 940.05 0.0M
2025-04-03 975.61 987.62 970.58 975.87 0.0M
2025-04-02 1,000.13 1,002.06 982.55 996.43 0.0M
2025-04-01 1,004.79 1,009.27 1,000.34 1,006.38 0.0M
2025-03-31 1,008.17 1,008.17 997.80 1,001.41 0.0M
2025-03-28 1,016.51 1,023.28 1,012.29 1,016.60 0.0M
2025-03-27 1,026.78 1,027.40 1,015.72 1,020.84 0.0M
2025-03-26 1,046.51 1,047.15 1,032.52 1,033.81 0.0M
2025-03-25 1,039.99 1,045.25 1,035.12 1,044.12 0.0M
2025-03-24 1,049.64 1,050.61 1,038.02 1,040.35 0.0M
2025-03-21 1,058.29 1,058.29 1,043.02 1,045.23 0.0M
2025-03-20 1,065.52 1,068.80 1,054.16 1,062.20 0.0M
2025-03-19 1,062.23 1,067.93 1,061.30 1,065.21 0.0M
2025-03-18 1,069.67 1,073.34 1,062.27 1,064.84 0.0M
2025-03-17 1,066.43 1,068.66 1,062.59 1,065.62 0.0M
2025-03-14 1,056.62 1,067.63 1,055.75 1,066.87 0.0M
2025-03-13 1,054.23 1,061.97 1,047.86 1,055.40 0.0M
2025-03-12 1,058.30 1,064.51 1,050.29 1,056.78 0.0M
2025-03-11 1,073.50 1,075.53 1,051.19 1,052.41 0.0M
2025-03-10 1,079.08 1,079.35 1,069.87 1,071.04 0.0M
2025-03-07 1,067.96 1,079.77 1,061.74 1,078.34 0.0M
2025-03-06 1,070.74 1,075.34 1,067.60 1,074.09 0.0M
2025-03-05 1,073.21 1,077.68 1,072.96 1,075.60 0.0M
2025-03-04 1,080.61 1,068.33 1,061.89 1,062.16 0.0M
2025-03-03 1,092.54 1,095.39 1,087.68 1,087.68 0.0M
2025-03-02 1,083.79 1,084.58 1,084.58 1,084.58 0.0M
2025-02-28 1,083.79 1,086.95 1,080.59 1,084.58 0.0M
2025-02-27 1,090.03 1,091.02 1,085.40 1,089.46 0.0M
2025-02-26 1,094.80 1,098.20 1,093.81 1,097.70 0.0M
2025-02-25 1,091.20 1,091.33 1,085.25 1,087.78 0.0M
2025-02-24 1,087.31 1,087.45 1,081.13 1,085.33 0.0M
2025-02-21 1,088.64 1,096.84 1,086.10 1,087.60 0.0M
2025-02-17 1,098.12 1,098.12 1,098.12 1,098.12 0.0M
2025-02-14 1,090.34 1,094.72 1,087.42 1,091.33 0.0M
2025-02-13 1,089.65 1,091.48 1,088.06 1,091.48 0.0M
2025-02-12 1,072.55 1,077.06 1,071.48 1,075.69 0.0M
2025-02-11 1,067.22 1,070.56 1,065.89 1,070.13 0.0M
2025-02-10 1,066.95 1,069.53 1,066.00 1,067.99 0.0M
2025-02-07 1,066.13 1,068.02 1,059.60 1,060.86 0.0M
2025-02-03 1,055.37 1,055.37 1,055.37 1,055.37 0.0M
2025-01-31 1,069.82 1,070.72 1,066.11 1,068.50 0.0M
2025-01-30 1,063.44 1,066.91 1,062.81 1,066.68 0.0M
2025-01-29 1,060.00 1,061.98 1,058.89 1,060.50 0.0M
2025-01-28 1,056.12 1,055.51 1,051.19 1,051.26 0.0M
2025-01-27 1,047.24 1,053.81 1,050.02 1,053.05 0.0M
2025-01-25 1,057.20 1,056.43 1,056.43 1,056.43 0.0M
2025-01-24 1,057.20 1,061.03 1,053.29 1,056.43 0.0M
2025-01-23 1,050.54 1,053.18 1,048.94 1,053.18 0.0M
2025-01-22 1,044.65 1,044.80 1,039.37 1,042.20 0.0M
2025-01-21 1,033.56 1,041.50 1,038.43 1,041.50 0.0M
2025-01-20 1,033.16 1,034.86 1,032.11 1,032.11 0.0M
2025-01-17 1,023.53 1,034.07 1,022.37 1,031.61 0.0M
2025-01-16 1,019.39 1,021.33 1,015.82 1,019.68 0.0M
2025-01-15 1,010.32 1,014.91 1,009.17 1,013.90 0.0M
2025-01-14 999.34 999.48 994.81 996.09 0.0M
2025-01-10 1,008.87 1,010.36 998.72 999.48 0.0M
2025-01-09 1,009.53 1,009.53 1,009.53 1,009.53 0.0M
2025-01-03 1,001.19 1,001.19 1,001.19 1,001.19 0.0M
2025-01-02 1,002.96 1,002.96 1,002.96 1,002.96 0.0M