NASDAQ OMX Nordic Construction

NOMXNCRNI
🏛️ スウェーデン →
2,093.62
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 3,195.12 3,205.39 3,180.34 3,197.84 0.0M
2021-12-29 3,186.80 3,206.56 3,173.82 3,188.58 0.0M
2021-12-28 3,155.87 3,191.95 3,154.04 3,190.49 0.0M
2021-12-27 3,100.58 3,151.87 3,093.09 3,144.35 0.0M
2021-12-23 3,077.06 3,113.62 3,074.79 3,112.20 0.0M
2021-12-22 3,048.18 3,069.04 3,032.79 3,069.04 0.0M
2021-12-21 3,029.25 3,048.67 3,021.14 3,038.07 0.0M
2021-12-20 2,990.40 3,026.31 2,976.49 3,000.34 0.0M
2021-12-17 3,081.53 3,102.15 3,026.43 3,066.41 0.0M
2021-12-16 3,115.82 3,126.04 3,079.56 3,091.77 0.0M
2021-12-15 3,032.24 3,075.61 3,030.31 3,066.97 0.0M
2021-12-14 3,096.28 3,112.13 3,007.03 3,012.01 0.0M
2021-12-13 3,132.44 3,151.77 3,082.08 3,089.92 0.0M
2021-12-10 3,142.91 3,155.67 3,121.64 3,127.93 0.0M
2021-12-09 3,148.56 3,176.73 3,142.04 3,147.77 0.0M
2021-12-08 3,174.13 3,209.56 3,132.25 3,140.82 0.0M
2021-12-07 3,135.51 3,187.72 3,135.51 3,169.12 0.0M
2021-12-06 3,102.37 3,117.67 3,066.94 3,100.94 0.0M
2021-12-03 3,111.18 3,122.47 3,053.63 3,057.75 0.0M
2021-12-02 3,106.57 3,127.67 3,071.52 3,122.98 0.0M
2021-12-01 3,108.19 3,146.89 3,081.10 3,141.45 0.0M
2021-11-30 3,080.41 3,132.10 3,055.25 3,096.01 0.0M
2021-11-29 3,093.44 3,121.59 3,080.21 3,111.00 0.0M
2021-11-26 3,058.87 3,133.32 3,050.81 3,060.20 0.0M
2021-11-25 3,157.69 3,211.89 3,150.55 3,197.61 0.0M
2021-11-24 3,150.21 3,173.17 3,124.36 3,149.18 0.0M
2021-11-23 3,188.67 3,197.23 3,136.58 3,141.73 0.0M
2021-11-22 3,268.87 3,276.67 3,218.99 3,220.84 0.0M
2021-11-19 3,258.10 3,267.91 3,236.67 3,260.50 0.0M
2021-11-18 3,276.20 3,290.10 3,234.64 3,244.64 0.0M
2021-11-17 3,225.71 3,278.15 3,217.67 3,254.06 0.0M
2021-11-16 3,255.94 3,260.75 3,224.66 3,245.20 0.0M
2021-11-15 3,230.40 3,242.95 3,217.09 3,242.95 0.0M
2021-11-12 3,226.54 3,241.37 3,205.37 3,239.18 0.0M
2021-11-11 3,186.07 3,226.00 3,173.75 3,223.56 0.0M
2021-11-10 3,206.04 3,209.66 3,169.81 3,192.45 0.0M
2021-11-09 3,203.75 3,236.09 3,198.76 3,202.08 0.0M
2021-11-08 3,170.28 3,201.44 3,148.52 3,201.44 0.0M
2021-11-05 3,179.77 3,191.83 3,161.93 3,169.93 0.0M
2021-11-04 3,161.37 3,188.70 3,126.60 3,188.20 0.0M
2021-11-03 3,118.85 3,141.69 3,112.88 3,138.48 0.0M
2021-11-02 3,094.27 3,139.61 3,082.52 3,122.45 0.0M
2021-11-01 3,089.77 3,105.47 3,074.56 3,099.38 0.0M
2021-10-29 3,082.30 3,089.90 3,035.85 3,075.01 0.0M
2021-10-28 3,049.99 3,082.05 3,039.54 3,082.05 0.0M
2021-10-27 2,997.29 3,054.01 2,996.63 3,046.67 0.0M
2021-10-26 3,036.43 3,052.06 3,019.89 3,042.59 0.0M
2021-10-25 3,033.09 3,035.33 3,006.12 3,024.80 0.0M
2021-10-22 3,001.79 3,038.72 2,980.66 3,036.36 0.0M
2021-10-21 2,965.86 3,001.72 2,950.79 2,992.51 0.0M
2021-10-20 2,970.87 2,994.65 2,948.01 2,986.41 0.0M
2021-10-19 2,966.20 2,987.61 2,953.41 2,976.64 0.0M
2021-10-18 2,963.29 2,963.29 2,930.39 2,950.91 0.0M
2021-10-15 2,934.10 2,972.20 2,920.87 2,972.20 0.0M
2021-10-14 2,900.62 2,934.09 2,891.08 2,919.67 0.0M
2021-10-13 2,809.30 2,880.87 2,787.05 2,876.16 0.0M
2021-10-12 2,732.40 2,823.47 2,717.02 2,822.95 0.0M
2021-10-11 2,773.92 2,774.36 2,723.79 2,763.62 0.0M
2021-10-08 2,801.89 2,808.74 2,771.42 2,779.69 0.0M
2021-10-07 2,786.35 2,807.45 2,772.96 2,803.66 0.0M
2021-10-06 2,764.15 2,764.15 2,702.93 2,751.75 0.0M
2021-10-05 2,777.42 2,795.30 2,756.42 2,793.78 0.0M
2021-10-04 2,813.07 2,823.89 2,779.38 2,784.91 0.0M
2021-10-01 2,755.36 2,822.08 2,742.95 2,811.68 0.0M
2021-09-30 2,813.94 2,839.54 2,794.48 2,807.83 0.0M
2021-09-29 2,809.12 2,851.06 2,798.08 2,798.55 0.0M
2021-09-28 2,896.75 2,896.75 2,793.48 2,806.00 0.0M
2021-09-27 2,954.38 2,965.14 2,905.39 2,905.60 0.0M
2021-09-24 2,992.02 2,994.30 2,936.42 2,940.31 0.0M
2021-09-23 2,986.89 2,999.84 2,975.52 2,999.84 0.0M
2021-09-22 2,967.19 2,978.05 2,936.78 2,961.11 0.0M
2021-09-21 2,933.97 2,964.48 2,920.91 2,953.17 0.0M
2021-09-20 2,996.98 3,000.43 2,917.15 2,927.89 0.0M
2021-09-17 3,091.03 3,105.69 3,028.41 3,031.58 0.0M
2021-09-16 3,058.27 3,073.35 3,054.66 3,070.41 0.0M
2021-09-15 3,118.72 3,121.66 3,049.90 3,054.73 0.0M
2021-09-14 3,102.53 3,119.73 3,089.80 3,117.68 0.0M
2021-09-13 3,093.04 3,120.82 3,088.21 3,095.63 0.0M
2021-09-10 3,112.59 3,121.47 3,074.64 3,086.49 0.0M
2021-09-09 3,041.76 3,103.46 3,033.75 3,092.13 0.0M
2021-09-08 3,084.78 3,088.98 3,028.99 3,030.26 0.0M
2021-09-07 3,137.50 3,140.88 3,100.36 3,113.62 0.0M
2021-09-06 3,130.32 3,142.08 3,121.98 3,136.34 0.0M
2021-09-03 3,132.60 3,144.87 3,101.79 3,122.82 0.0M
2021-09-02 3,128.20 3,159.01 3,128.20 3,149.65 0.0M
2021-09-01 3,134.07 3,141.29 3,114.04 3,128.43 0.0M
2021-08-31 3,150.04 3,151.85 3,100.65 3,109.50 0.0M
2021-08-30 3,129.31 3,146.18 3,124.85 3,145.05 0.0M
2021-08-27 3,065.19 3,127.84 3,063.26 3,126.30 0.0M
2021-08-26 3,057.72 3,081.06 3,057.14 3,070.41 0.0M
2021-08-25 3,092.80 3,099.56 3,067.55 3,075.03 0.0M
2021-08-24 3,114.94 3,122.37 3,077.76 3,098.55 0.0M
2021-08-23 3,110.18 3,117.02 3,056.62 3,110.59 0.0M
2021-08-20 3,066.37 3,093.37 3,031.91 3,087.98 0.0M
2021-08-19 3,074.66 3,103.02 3,027.43 3,057.47 0.0M
2021-08-18 3,081.87 3,097.39 3,073.99 3,085.90 0.0M
2021-08-17 3,082.78 3,093.31 3,071.44 3,080.53 0.0M
2021-08-16 3,091.43 3,102.67 3,081.92 3,093.49 0.0M
2021-08-13 3,081.60 3,111.27 3,081.06 3,098.53 0.0M
2021-08-12 3,063.14 3,083.13 3,062.97 3,082.10 0.0M
2021-08-11 3,039.91 3,069.54 3,037.28 3,062.09 0.0M
2021-08-10 3,016.68 3,039.31 3,015.02 3,029.83 0.0M
2021-08-09 3,010.56 3,016.53 2,993.07 3,008.54 0.0M
2021-08-06 3,037.87 3,040.00 3,013.98 3,017.62 0.0M
2021-08-05 3,029.46 3,058.32 3,029.46 3,038.46 0.0M
2021-08-04 3,001.91 3,034.05 2,992.74 3,028.93 0.0M
2021-08-03 2,985.69 2,998.19 2,977.29 2,989.03 0.0M
2021-08-02 2,971.44 2,991.97 2,969.68 2,991.71 0.0M
2021-07-30 2,936.40 2,976.37 2,926.20 2,962.37 0.0M
2021-07-29 2,966.91 2,970.67 2,948.10 2,963.81 0.0M
2021-07-28 2,944.36 2,962.88 2,932.53 2,958.04 0.0M
2021-07-27 2,950.29 2,968.01 2,934.69 2,945.92 0.0M
2021-07-26 2,966.40 2,975.84 2,951.78 2,957.54 0.0M
2021-07-23 2,953.30 2,977.69 2,952.10 2,975.10 0.0M
2021-07-22 2,916.34 2,942.72 2,915.95 2,938.89 0.0M
2021-07-21 2,877.12 2,911.04 2,876.47 2,901.89 0.0M
2021-07-20 2,853.57 2,883.13 2,846.73 2,874.51 0.0M
2021-07-19 2,868.87 2,868.87 2,811.60 2,818.75 0.0M
2021-07-16 2,879.84 2,890.49 2,860.95 2,875.41 0.0M
2021-07-15 2,874.74 2,886.55 2,864.94 2,871.86 0.0M
2021-07-14 2,896.38 2,896.38 2,865.47 2,882.75 0.0M
2021-07-13 2,894.63 2,905.75 2,877.67 2,899.94 0.0M
2021-07-12 2,847.80 2,900.04 2,847.51 2,900.04 0.0M
2021-07-09 2,798.12 2,847.63 2,797.73 2,846.97 0.0M
2021-07-08 2,820.93 2,831.04 2,774.68 2,793.13 0.0M
2021-07-07 2,808.81 2,826.00 2,799.16 2,825.90 0.0M
2021-07-06 2,778.65 2,807.69 2,774.35 2,796.35 0.0M
2021-07-05 2,751.73 2,780.08 2,741.21 2,778.76 0.0M
2021-07-02 2,737.41 2,752.44 2,730.44 2,749.49 0.0M
2021-07-01 2,708.72 2,734.33 2,697.09 2,728.43 0.0M
2021-06-30 2,739.78 2,744.23 2,700.87 2,703.57 0.0M
2021-06-29 2,714.47 2,744.72 2,714.24 2,735.99 0.0M
2021-06-28 2,766.16 2,766.74 2,713.84 2,715.35 0.0M
2021-06-24 2,725.19 2,761.22 2,721.27 2,760.28 0.0M
2021-06-23 2,761.78 2,764.06 2,723.09 2,725.44 0.0M
2021-06-22 2,731.85 2,750.07 2,707.36 2,749.73 0.0M
2021-06-21 2,706.33 2,728.95 2,691.07 2,725.80 0.0M
2021-06-18 2,730.05 2,761.40 2,711.28 2,715.06 0.0M
2021-06-17 2,773.29 2,778.68 2,735.41 2,755.50 0.0M
2021-06-16 2,805.20 2,815.77 2,782.64 2,791.01 0.0M
2021-06-15 2,817.76 2,828.42 2,807.21 2,814.01 0.0M
2021-06-14 2,789.87 2,807.43 2,785.35 2,807.43 0.0M
2021-06-11 2,786.92 2,789.76 2,769.43 2,780.47 0.0M
2021-06-10 2,790.58 2,791.27 2,765.19 2,784.94 0.0M
2021-06-09 2,786.14 2,791.72 2,774.28 2,786.77 0.0M
2021-06-08 2,755.96 2,782.95 2,746.51 2,779.81 0.0M
2021-06-07 2,752.03 2,757.76 2,742.38 2,753.13 0.0M
2021-06-04 2,727.16 2,752.27 2,724.63 2,747.35 0.0M
2021-06-03 2,730.88 2,731.79 2,702.82 2,724.08 0.0M
2021-06-02 2,730.98 2,751.60 2,720.35 2,727.63 0.0M
2021-06-01 2,699.37 2,738.73 2,698.98 2,727.65 0.0M
2021-05-31 2,682.78 2,708.78 2,678.17 2,684.57 0.0M
2021-05-28 2,681.00 2,691.76 2,674.13 2,682.49 0.0M
2021-05-27 2,665.38 2,686.35 2,661.91 2,670.28 0.0M
2021-05-26 2,700.19 2,708.96 2,652.32 2,657.45 0.0M
2021-05-25 2,673.25 2,733.80 2,672.51 2,701.66 0.0M
2021-05-24 2,661.53 2,674.04 2,652.32 2,664.41 0.0M
2021-05-21 2,639.28 2,664.34 2,624.77 2,657.42 0.0M
2021-05-20 2,591.93 2,629.66 2,588.49 2,629.66 0.0M
2021-05-19 2,609.02 2,610.91 2,567.25 2,575.10 0.0M
2021-05-18 2,602.30 2,630.69 2,600.18 2,629.26 0.0M
2021-05-17 2,608.52 2,617.00 2,583.61 2,590.47 0.0M
2021-05-14 2,612.45 2,617.03 2,581.08 2,604.82 0.0M
2021-05-12 2,566.62 2,608.36 2,565.92 2,588.83 0.0M
2021-05-11 2,607.07 2,612.47 2,555.13 2,564.00 0.0M
2021-05-10 2,640.24 2,643.76 2,619.88 2,631.45 0.0M
2021-05-07 2,621.48 2,636.53 2,615.08 2,630.98 0.0M
2021-05-06 2,571.68 2,594.27 2,563.08 2,594.27 0.0M
2021-05-05 2,538.07 2,568.73 2,537.33 2,567.93 0.0M
2021-05-04 2,560.83 2,566.95 2,517.07 2,520.53 0.0M
2021-05-03 2,514.21 2,557.02 2,509.14 2,554.92 0.0M
2021-04-30 2,540.43 2,555.22 2,508.31 2,508.96 0.0M
2021-04-29 2,549.19 2,558.55 2,527.26 2,535.20 0.0M
2021-04-28 2,580.46 2,580.95 2,516.42 2,542.87 0.0M
2021-04-27 2,577.96 2,584.14 2,560.49 2,582.13 0.0M
2021-04-26 2,583.65 2,594.99 2,567.60 2,578.63 0.0M
2021-04-23 2,571.91 2,591.47 2,562.82 2,575.62 0.0M
2021-04-22 2,558.35 2,581.33 2,550.83 2,580.79 0.0M
2021-04-21 2,540.70 2,555.30 2,525.67 2,546.22 0.0M
2021-04-20 2,552.10 2,571.32 2,524.04 2,531.40 0.0M
2021-04-19 2,564.54 2,590.68 2,553.31 2,559.60 0.0M
2021-04-16 2,522.56 2,563.76 2,518.49 2,563.76 0.0M
2021-04-15 2,507.75 2,532.83 2,507.75 2,523.43 0.0M
2021-04-14 2,527.88 2,528.94 2,510.74 2,511.59 0.0M
2021-04-13 2,497.01 2,522.56 2,490.00 2,522.56 0.0M
2021-04-12 2,513.11 2,520.51 2,490.63 2,495.50 0.0M
2021-04-09 2,498.09 2,517.19 2,492.03 2,516.33 0.0M
2021-04-08 2,471.69 2,493.65 2,470.81 2,493.01 0.0M
2021-04-07 2,457.94 2,466.26 2,447.87 2,465.63 0.0M
2021-04-06 2,438.56 2,449.28 2,426.14 2,449.09 0.0M
2021-04-01 2,390.30 2,420.60 2,383.06 2,418.31 0.0M
2021-03-31 2,385.88 2,413.57 2,381.34 2,389.96 0.0M
2021-03-30 2,378.94 2,386.32 2,371.70 2,385.20 0.0M
2021-03-29 2,394.92 2,400.59 2,368.13 2,371.43 0.0M
2021-03-26 2,385.61 2,398.30 2,380.02 2,394.09 0.0M
2021-03-25 2,360.65 2,384.52 2,344.38 2,357.81 0.0M
2021-03-24 2,333.53 2,362.44 2,327.69 2,359.61 0.0M
2021-03-23 2,324.72 2,355.21 2,314.11 2,347.07 0.0M
2021-03-22 2,329.83 2,338.76 2,314.88 2,330.43 0.0M
2021-03-19 2,322.17 2,352.63 2,316.00 2,338.52 0.0M
2021-03-18 2,343.00 2,354.76 2,325.24 2,331.05 0.0M
2021-03-17 2,372.06 2,372.28 2,339.16 2,342.51 0.0M
2021-03-16 2,355.77 2,377.38 2,352.01 2,373.17 0.0M
2021-03-15 2,351.16 2,367.77 2,337.65 2,344.33 0.0M
2021-03-12 2,349.05 2,353.24 2,337.29 2,349.01 0.0M
2021-03-11 2,345.37 2,361.73 2,339.76 2,359.39 0.0M
2021-03-10 2,306.95 2,343.99 2,300.09 2,334.48 0.0M
2021-03-09 2,279.70 2,316.17 2,273.56 2,314.68 0.0M
2021-03-08 2,241.87 2,287.65 2,234.57 2,283.40 0.0M
2021-03-05 2,235.00 2,248.17 2,218.65 2,234.03 0.0M
2021-03-04 2,235.41 2,253.10 2,231.54 2,250.33 0.0M
2021-03-03 2,255.92 2,277.99 2,240.77 2,250.00 0.0M
2021-03-02 2,226.93 2,252.72 2,223.46 2,244.75 0.0M
2021-03-01 2,190.95 2,230.27 2,190.95 2,230.27 0.0M
2021-02-26 2,168.42 2,200.21 2,155.20 2,167.47 0.0M
2021-02-25 2,218.20 2,222.16 2,201.74 2,208.52 0.0M
2021-02-24 2,223.21 2,233.12 2,198.98 2,207.18 0.0M
2021-02-23 2,233.22 2,246.38 2,178.92 2,220.70 0.0M
2021-02-22 2,246.57 2,246.57 2,219.06 2,234.52 0.0M
2021-02-19 2,254.74 2,258.52 2,228.89 2,257.77 0.0M
2021-02-18 2,271.81 2,288.36 2,236.86 2,244.71 0.0M
2021-02-17 2,299.92 2,304.01 2,270.77 2,272.69 0.0M
2021-02-16 2,339.47 2,348.18 2,305.10 2,306.80 0.0M
2021-02-15 2,327.58 2,345.69 2,315.16 2,344.41 0.0M
2021-02-12 2,293.36 2,315.11 2,287.24 2,310.01 0.0M
2021-02-11 2,277.86 2,301.26 2,260.70 2,301.17 0.0M
2021-02-10 2,304.45 2,307.54 2,267.70 2,274.62 0.0M
2021-02-09 2,314.83 2,315.47 2,291.22 2,299.22 0.0M
2021-02-08 2,335.00 2,335.28 2,306.88 2,313.65 0.0M
2021-02-05 2,293.29 2,334.13 2,290.96 2,301.60 0.0M
2021-02-04 2,311.41 2,322.78 2,295.64 2,318.11 0.0M
2021-02-03 2,332.87 2,336.41 2,308.24 2,313.52 0.0M
2021-02-02 2,291.38 2,315.30 2,288.36 2,312.80 0.0M
2021-02-01 2,253.89 2,280.98 2,251.69 2,275.05 0.0M
2021-01-29 2,281.38 2,281.38 2,250.58 2,251.63 0.0M
2021-01-28 2,266.16 2,313.57 2,229.69 2,310.13 0.0M
2021-01-27 2,310.15 2,317.00 2,259.39 2,285.77 0.0M
2021-01-26 2,308.80 2,334.01 2,302.72 2,314.00 0.0M
2021-01-25 2,353.41 2,353.41 2,308.30 2,316.98 0.0M
2021-01-22 2,332.08 2,337.97 2,315.84 2,334.36 0.0M
2021-01-21 2,352.56 2,361.00 2,337.92 2,343.87 0.0M
2021-01-20 2,328.70 2,341.59 2,319.10 2,337.56 0.0M
2021-01-19 2,319.26 2,333.26 2,315.75 2,321.32 0.0M
2021-01-18 2,291.51 2,313.11 2,288.73 2,310.75 0.0M
2021-01-15 2,325.63 2,326.53 2,283.25 2,295.80 0.0M
2021-01-14 2,323.78 2,332.04 2,315.16 2,331.83 0.0M
2021-01-13 2,308.74 2,325.91 2,298.09 2,325.09 0.0M
2021-01-12 2,309.72 2,318.14 2,290.76 2,303.59 0.0M
2021-01-11 2,329.86 2,341.32 2,299.85 2,305.01 0.0M
2021-01-08 2,322.97 2,337.61 2,319.90 2,335.00 0.0M
2021-01-07 2,279.57 2,308.52 2,264.50 2,302.40 0.0M
2021-01-06 2,251.20 2,257.12 2,245.95 2,247.77 0.0M
2021-01-05 2,251.65 2,269.49 2,243.99 2,245.04 0.0M
2021-01-04 2,280.61 2,298.38 2,258.18 2,265.02 0.0M