NASDAQ OMX Nordic Bank

NOMXNBISEKNI
🏛️ スウェーデン →
2,743.55
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 2,736.61 2,748.30 2,729.83 2,743.55 0.0M
2025-09-28 2,696.57 2,735.53 2,696.32 2,731.91 0.0M
2025-09-26 2,696.57 2,735.53 2,696.32 2,731.91 0.0M
2025-09-25 2,696.78 2,697.25 2,676.57 2,686.60 0.0M
2025-09-24 2,718.90 2,720.59 2,700.84 2,702.30 0.0M
2025-09-23 2,702.20 2,728.56 2,694.17 2,720.36 0.0M
2025-09-22 2,713.54 2,713.74 2,687.03 2,691.42 0.0M
2025-09-19 2,692.42 2,721.29 2,684.11 2,715.16 0.0M
2025-09-18 2,705.42 2,711.97 2,676.77 2,685.71 0.0M
2025-09-17 2,687.02 2,696.43 2,678.72 2,687.71 0.0M
2025-09-16 2,705.69 2,707.20 2,678.50 2,681.31 0.0M
2025-09-15 2,694.50 2,713.03 2,689.48 2,702.59 0.0M
2025-09-12 2,676.66 2,685.65 2,670.71 2,683.52 0.0M
2025-09-11 2,675.41 2,681.90 2,666.19 2,671.03 0.0M
2025-09-10 2,668.67 2,682.24 2,660.85 2,671.07 0.0M
2025-09-09 2,662.32 2,676.11 2,643.54 2,660.11 0.0M
2025-09-08 2,651.12 2,665.06 2,646.30 2,655.97 0.0M
2025-09-05 2,660.85 2,662.52 2,632.66 2,635.50 0.0M
2025-09-04 2,631.48 2,655.91 2,627.11 2,652.69 0.0M
2025-09-03 2,645.47 2,649.43 2,618.94 2,627.48 0.0M
2025-09-02 2,670.80 2,677.58 2,634.57 2,636.08 0.0M
2025-09-01 2,667.51 2,680.57 2,657.20 2,666.10 0.0M
2025-08-29 2,659.60 2,667.86 2,640.46 2,658.85 0.0M
2025-08-28 2,693.98 2,700.50 2,664.84 2,668.91 0.0M
2025-08-27 2,719.25 2,721.15 2,680.56 2,685.88 0.0M
2025-08-26 2,727.91 2,728.26 2,703.61 2,718.62 0.0M
2025-08-25 2,740.27 2,752.35 2,738.83 2,744.92 0.0M
2025-08-22 2,733.86 2,761.63 2,727.82 2,750.57 0.0M
2025-08-21 2,727.92 2,736.69 2,724.93 2,736.69 0.0M
2025-08-20 2,718.95 2,736.54 2,716.59 2,736.54 0.0M
2025-08-19 2,717.28 2,733.76 2,710.31 2,724.90 0.0M
2025-08-18 2,737.98 2,737.98 2,707.30 2,710.08 0.0M
2025-08-15 2,745.29 2,748.86 2,732.95 2,737.50 0.0M
2025-08-14 2,709.30 2,734.05 2,708.38 2,731.70 0.0M
2025-08-13 2,692.61 2,704.77 2,686.62 2,701.76 0.0M
2025-08-12 2,690.34 2,694.26 2,680.46 2,685.49 0.0M
2025-08-11 2,677.53 2,684.09 2,672.16 2,680.47 0.0M
2025-08-08 2,665.38 2,674.20 2,660.74 2,667.14 0.0M
2025-08-07 2,655.60 2,669.65 2,652.21 2,663.15 0.0M
2025-08-06 2,644.78 2,658.97 2,642.73 2,649.80 0.0M
2025-08-05 2,634.96 2,636.35 2,616.78 2,619.26 0.0M
2025-08-04 2,588.89 2,623.83 2,588.64 2,623.34 0.0M
2025-08-01 2,601.02 2,608.83 2,563.52 2,577.59 0.0M
2025-07-31 2,630.14 2,630.17 2,613.75 2,613.75 0.0M
2025-07-30 2,599.71 2,625.63 2,597.21 2,620.97 0.0M
2025-07-29 2,593.90 2,622.18 2,590.01 2,607.33 0.0M
2025-07-28 2,615.46 2,618.53 2,586.83 2,590.11 0.0M
2025-07-25 2,605.57 2,610.66 2,587.72 2,596.08 0.0M
2025-07-24 2,602.87 2,622.11 2,602.11 2,608.33 0.0M
2025-07-23 2,569.09 2,590.34 2,568.73 2,587.10 0.0M
2025-07-22 2,567.82 2,577.03 2,550.23 2,554.08 0.0M
2025-07-21 2,566.66 2,569.57 2,558.50 2,567.83 0.0M
2025-07-18 2,573.10 2,574.41 2,554.52 2,570.06 0.0M
2025-07-17 2,586.93 2,587.95 2,552.90 2,568.31 0.0M
2025-07-16 2,584.17 2,595.50 2,571.67 2,575.64 0.0M
2025-07-15 2,616.17 2,621.55 2,594.26 2,594.31 0.0M
2025-07-14 2,583.45 2,613.26 2,576.69 2,612.78 0.0M
2025-07-11 2,638.88 2,638.88 2,592.29 2,596.94 0.0M
2025-07-10 2,632.46 2,645.06 2,620.51 2,641.57 0.0M
2025-07-09 2,609.40 2,626.87 2,603.61 2,625.88 0.0M
2025-07-08 2,598.73 2,603.55 2,590.18 2,598.58 0.0M
2025-07-07 2,588.68 2,601.65 2,587.54 2,600.85 0.0M
2025-07-04 2,607.38 2,607.38 2,585.79 2,591.80 0.0M
2025-07-03 2,583.61 2,613.25 2,578.16 2,611.48 0.0M
2025-07-02 2,570.40 2,583.13 2,562.16 2,574.18 0.0M
2025-07-01 2,570.79 2,575.37 2,542.58 2,553.67 0.0M
2025-06-30 2,581.94 2,587.78 2,560.38 2,573.55 0.0M
2025-06-27 2,543.12 2,573.96 2,541.55 2,573.19 0.0M
2025-06-26 2,530.82 2,539.14 2,516.08 2,529.30 0.0M
2025-06-25 2,533.46 2,540.72 2,521.01 2,523.91 0.0M
2025-06-24 2,523.93 2,542.50 2,523.93 2,528.36 0.0M
2025-06-23 2,504.59 2,523.82 2,492.95 2,494.44 0.0M
2025-06-20 2,503.11 2,518.87 2,501.47 2,517.13 0.0M
2025-06-19 2,519.51 2,519.63 2,497.27 2,502.37 0.0M
2025-06-18 2,507.16 2,531.22 2,507.16 2,526.26 0.0M
2025-06-17 2,522.57 2,522.57 2,503.71 2,503.93 0.0M
2025-06-16 2,512.13 2,536.64 2,511.96 2,533.68 0.0M
2025-06-13 2,504.13 2,511.33 2,497.76 2,506.13 0.0M
2025-06-12 2,526.39 2,533.49 2,507.55 2,531.14 0.0M
2025-06-11 2,539.13 2,554.84 2,537.85 2,539.69 0.0M
2025-06-10 2,548.32 2,551.72 2,535.50 2,539.61 0.0M
2025-06-09 2,547.84 2,555.75 2,547.00 2,550.95 0.0M
2025-06-07 2,543.32 2,550.56 2,550.56 2,550.56 0.0M
2025-06-06 2,543.32 2,550.56 2,540.71 2,550.56 0.0M
2025-06-05 2,543.78 2,544.01 2,526.14 2,540.73 0.0M
2025-06-04 2,544.38 2,549.62 2,530.03 2,541.51 0.0M
2025-06-03 2,557.81 2,558.44 2,521.89 2,535.43 0.0M
2025-06-02 2,521.64 2,558.10 2,518.15 2,553.24 0.0M
2025-05-30 2,519.69 2,538.71 2,518.08 2,526.65 0.0M
2025-05-29 2,523.11 2,523.76 2,516.48 2,517.58 0.0M
2025-05-28 2,538.74 2,543.90 2,519.16 2,522.76 0.0M
2025-05-27 2,533.60 2,553.93 2,530.63 2,539.65 0.0M
2025-05-26 2,525.63 2,535.82 2,522.22 2,531.49 0.0M
2025-05-23 2,529.79 2,543.47 2,455.63 2,504.84 0.0M
2025-05-22 2,543.04 2,543.04 2,507.22 2,525.85 0.0M
2025-05-21 2,553.95 2,559.91 2,536.71 2,551.12 0.0M
2025-05-20 2,557.64 2,572.47 2,552.59 2,566.29 0.0M
2025-05-19 2,546.15 2,557.51 2,530.44 2,555.23 0.0M
2025-05-16 2,528.49 2,551.27 2,527.29 2,546.55 0.0M
2025-05-15 2,489.07 2,525.96 2,487.49 2,525.96 0.0M
2025-05-14 2,484.35 2,492.28 2,478.26 2,491.24 0.0M
2025-05-13 2,489.53 2,491.35 2,464.23 2,477.87 0.0M
2025-05-12 2,476.97 2,498.94 2,473.02 2,490.33 0.0M
2025-05-09 2,468.77 2,472.63 2,446.93 2,459.35 0.0M
2025-05-08 2,469.52 2,472.19 2,449.72 2,461.87 0.0M
2025-05-07 2,434.69 2,460.31 2,427.21 2,459.40 0.0M
2025-05-06 2,455.94 2,455.94 2,406.47 2,415.21 0.0M
2025-05-05 2,431.57 2,449.40 2,424.17 2,448.44 0.0M
2025-05-02 2,423.26 2,434.16 2,408.60 2,430.22 0.0M
2025-05-01 2,396.78 2,405.56 2,393.91 2,403.70 0.0M
2025-04-30 2,377.07 2,395.77 2,361.90 2,395.77 0.0M
2025-04-29 2,338.60 2,350.07 2,325.17 2,349.49 0.0M
2025-04-28 2,327.01 2,341.23 2,325.98 2,325.98 0.0M
2025-04-25 2,303.54 2,327.00 2,294.20 2,320.51 0.0M
2025-04-24 2,299.90 2,300.74 2,278.36 2,289.14 0.0M
2025-04-23 2,278.02 2,303.35 2,268.74 2,293.62 0.0M
2025-04-22 2,241.26 2,255.23 2,232.61 2,254.67 0.0M
2025-04-17 2,265.94 2,266.52 2,238.34 2,238.58 0.0M
2025-04-16 2,264.33 2,271.25 2,239.70 2,267.76 0.0M
2025-04-15 2,229.05 2,274.74 2,225.32 2,271.26 0.0M
2025-04-14 2,187.75 2,217.03 2,186.79 2,214.60 0.0M
2025-04-11 2,142.93 2,171.95 2,118.27 2,169.45 0.0M
2025-04-10 2,053.40 2,211.34 2,050.85 2,125.25 0.0M
2025-04-09 2,046.70 2,074.96 2,011.63 2,043.51 0.0M
2025-04-08 2,072.27 2,110.82 2,032.53 2,091.11 0.0M
2025-04-07 2,112.13 2,124.86 1,974.17 2,043.62 0.0M
2025-04-04 2,264.49 2,265.38 2,114.63 2,136.37 0.0M
2025-04-03 2,299.84 2,313.07 2,272.64 2,278.68 0.0M
2025-04-02 2,369.78 2,377.32 2,326.77 2,351.91 0.0M
2025-04-01 2,371.69 2,380.95 2,354.34 2,367.88 0.0M
2025-03-31 2,376.01 2,376.30 2,343.96 2,360.03 0.0M
2025-03-28 2,402.93 2,411.18 2,383.71 2,392.66 0.0M
2025-03-27 2,444.96 2,446.36 2,394.98 2,413.24 0.0M
2025-03-26 2,457.52 2,461.17 2,430.66 2,433.15 0.0M
2025-03-25 2,430.28 2,451.05 2,429.56 2,449.24 0.0M
2025-03-24 2,441.12 2,445.41 2,426.17 2,426.17 0.0M
2025-03-21 2,466.46 2,466.48 2,416.05 2,423.52 0.0M
2025-03-20 2,455.51 2,461.47 2,425.08 2,446.83 0.0M
2025-03-19 2,449.19 2,463.67 2,446.92 2,454.11 0.0M
2025-03-18 2,447.60 2,460.89 2,442.66 2,449.59 0.0M
2025-03-17 2,431.23 2,440.73 2,427.67 2,436.64 0.0M
2025-03-14 2,403.44 2,432.62 2,398.33 2,428.35 0.0M
2025-03-13 2,384.83 2,416.15 2,382.32 2,398.97 0.0M
2025-03-12 2,396.86 2,406.48 2,373.71 2,383.52 0.0M
2025-03-11 2,402.03 2,412.76 2,376.78 2,380.69 0.0M
2025-03-10 2,421.95 2,427.12 2,394.42 2,399.60 0.0M
2025-03-07 2,403.50 2,425.63 2,389.48 2,414.93 0.0M
2025-03-06 2,424.21 2,427.49 2,383.98 2,415.09 0.0M
2025-03-05 2,402.21 2,420.08 2,398.78 2,412.34 0.0M
2025-03-04 2,421.21 2,421.21 2,365.04 2,366.33 0.0M
2025-03-03 2,428.64 2,452.60 2,409.92 2,439.57 0.0M
2025-02-28 2,432.05 2,434.02 2,415.33 2,423.58 0.0M
2025-02-27 2,440.20 2,443.35 2,421.93 2,430.91 0.0M
2025-02-26 2,410.90 2,449.33 2,408.43 2,446.51 0.0M
2025-02-25 2,383.10 2,415.70 2,381.37 2,405.16 0.0M
2025-02-24 2,390.42 2,394.17 2,374.76 2,386.36 0.0M
2025-02-21 2,373.00 2,389.17 2,369.20 2,383.31 0.0M
2025-02-20 2,377.26 2,387.50 2,368.86 2,368.86 0.0M
2025-02-19 2,400.29 2,404.87 2,375.64 2,380.35 0.0M
2025-02-18 2,387.84 2,397.29 2,381.16 2,397.29 0.0M
2025-02-17 2,355.84 2,383.55 2,355.15 2,383.17 0.0M
2025-02-14 2,348.45 2,359.48 2,341.51 2,355.95 0.0M
2025-02-13 2,353.38 2,356.25 2,340.71 2,350.90 0.0M
2025-02-12 2,356.44 2,357.35 2,338.44 2,345.20 0.0M
2025-02-11 2,341.96 2,352.30 2,335.47 2,352.27 0.0M
2025-02-10 2,347.70 2,358.61 2,337.91 2,338.86 0.0M
2025-02-07 2,343.58 2,353.62 2,336.87 2,343.26 0.0M
2025-02-06 2,302.47 2,336.09 2,300.83 2,332.44 0.0M
2025-02-05 2,296.78 2,303.93 2,286.06 2,288.40 0.0M
2025-02-04 2,296.55 2,299.93 2,275.83 2,288.57 0.0M
2025-02-03 2,287.85 2,297.46 2,274.30 2,292.16 0.0M
2025-01-31 2,342.44 2,342.44 2,318.49 2,320.37 0.0M
2025-01-30 2,333.04 2,339.46 2,315.99 2,338.20 0.0M
2025-01-29 2,325.31 2,330.98 2,312.32 2,324.66 0.0M
2025-01-28 2,337.73 2,338.09 2,319.96 2,329.77 0.0M
2025-01-27 2,320.66 2,333.73 2,319.36 2,331.70 0.0M
2025-01-24 2,342.61 2,350.68 2,326.30 2,329.74 0.0M
2025-01-23 2,331.74 2,343.23 2,319.31 2,343.23 0.0M
2025-01-22 2,296.58 2,314.84 2,291.58 2,300.93 0.0M
2025-01-21 2,267.32 2,293.72 2,267.32 2,293.72 0.0M
2025-01-20 2,274.50 2,275.75 2,261.55 2,261.67 0.0M
2025-01-17 2,275.52 2,279.29 2,262.41 2,270.69 0.0M
2025-01-16 2,276.01 2,279.23 2,262.43 2,265.53 0.0M
2025-01-15 2,237.45 2,267.75 2,237.36 2,265.56 0.0M
2025-01-14 2,223.83 2,236.98 2,219.96 2,231.54 0.0M
2025-01-13 2,200.69 2,218.37 2,195.22 2,215.68 0.0M
2025-01-10 2,204.17 2,213.32 2,194.70 2,199.37 0.0M
2025-01-09 2,200.53 2,209.79 2,175.85 2,205.00 0.0M
2025-01-08 2,223.18 2,225.25 2,197.41 2,208.93 0.0M
2025-01-07 2,199.30 2,223.46 2,196.13 2,213.96 0.0M
2025-01-03 2,179.39 2,193.72 2,173.98 2,184.27 0.0M
2025-01-02 2,159.56 2,175.43 2,145.56 2,174.00 0.0M