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
2025-09-29 2,093.97 2,112.10 2,080.75 2,093.62 0.0M
2025-09-28 2,066.81 2,077.57 2,052.72 2,077.57 0.0M
2025-09-26 2,066.81 2,077.57 2,052.72 2,077.57 0.0M
2025-09-25 2,081.10 2,081.64 2,047.80 2,051.05 0.0M
2025-09-24 2,105.58 2,108.70 2,076.06 2,077.79 0.0M
2025-09-23 2,101.48 2,135.98 2,101.11 2,121.96 0.0M
2025-09-22 2,115.36 2,116.62 2,089.10 2,095.85 0.0M
2025-09-21 2,135.57 2,142.23 2,117.71 2,119.07 0.0M
2025-09-19 2,135.57 2,142.23 2,117.71 2,119.07 0.0M
2025-09-18 2,135.30 2,157.51 2,130.38 2,133.11 0.0M
2025-09-17 2,130.30 2,146.83 2,127.35 2,132.19 0.0M
2025-09-16 2,172.00 2,174.75 2,123.14 2,124.36 0.0M
2025-09-15 2,166.24 2,184.76 2,157.17 2,170.41 0.0M
2025-09-12 2,171.42 2,174.06 2,146.69 2,158.87 0.0M
2025-09-11 2,161.84 2,172.47 2,139.90 2,165.49 0.0M
2025-09-10 2,164.14 2,173.30 2,160.49 2,163.07 0.0M
2025-09-09 2,166.74 2,177.62 2,142.81 2,152.30 0.0M
2025-09-08 2,156.43 2,163.55 2,141.35 2,163.43 0.0M
2025-09-07 2,130.97 2,153.38 2,153.38 2,153.38 0.0M
2025-09-05 2,130.97 2,163.16 2,129.20 2,153.38 0.0M
2025-09-04 2,099.80 2,128.49 2,098.10 2,114.68 0.0M
2025-09-03 2,100.48 2,112.42 2,088.54 2,100.87 0.0M
2025-09-02 2,144.44 2,147.72 2,086.70 2,087.65 0.0M
2025-09-01 2,135.37 2,155.03 2,134.93 2,147.77 0.0M
2025-08-29 2,151.32 2,159.48 2,131.85 2,131.85 0.0M
2025-08-28 2,171.55 2,181.86 2,154.06 2,156.02 0.0M
2025-08-27 2,161.41 2,170.84 2,155.64 2,161.45 0.0M
2025-08-26 2,164.08 2,171.55 2,150.59 2,156.63 0.0M
2025-08-25 2,222.08 2,222.59 2,172.76 2,173.30 0.0M
2025-08-22 2,180.61 2,227.01 2,164.60 2,227.01 0.0M
2025-08-21 2,187.41 2,187.94 2,165.03 2,171.47 0.0M
2025-08-20 2,201.56 2,218.75 2,178.31 2,185.66 0.0M
2025-08-19 2,178.59 2,217.34 2,175.40 2,216.84 0.0M
2025-08-18 2,200.63 2,204.36 2,163.74 2,172.53 0.0M
2025-08-15 2,210.42 2,216.38 2,198.03 2,198.03 0.0M
2025-08-14 2,177.50 2,204.26 2,177.11 2,194.10 0.0M
2025-08-13 2,192.85 2,195.52 2,166.63 2,175.10 0.0M
2025-08-12 2,175.52 2,185.82 2,162.22 2,183.94 0.0M
2025-08-11 2,199.11 2,201.03 2,162.48 2,162.68 0.0M
2025-08-08 2,189.39 2,198.60 2,178.62 2,190.13 0.0M
2025-08-07 2,148.94 2,191.26 2,148.87 2,185.92 0.0M
2025-08-06 2,148.47 2,169.62 2,139.11 2,140.90 0.0M
2025-08-05 2,149.91 2,150.68 2,133.28 2,140.16 0.0M
2025-08-04 2,135.90 2,141.05 2,123.50 2,136.53 0.0M
2025-08-01 2,135.05 2,139.11 2,094.43 2,124.40 0.0M
2025-07-31 2,187.97 2,198.15 2,156.80 2,157.39 0.0M
2025-07-30 2,176.45 2,205.21 2,168.37 2,189.64 0.0M
2025-07-29 2,191.25 2,202.61 2,180.10 2,183.58 0.0M
2025-07-28 2,226.05 2,234.13 2,182.57 2,188.39 0.0M
2025-07-25 2,179.39 2,195.61 2,169.73 2,195.61 0.0M
2025-07-24 2,190.33 2,195.80 2,178.22 2,188.72 0.0M
2025-07-23 2,174.34 2,205.11 2,174.33 2,181.40 0.0M
2025-07-22 2,154.62 2,156.06 2,128.65 2,148.51 0.0M
2025-07-21 2,154.69 2,170.82 2,149.37 2,158.70 0.0M
2025-07-18 2,149.99 2,167.75 2,140.63 2,148.92 0.0M
2025-07-17 2,083.54 2,138.05 2,079.82 2,126.09 0.0M
2025-07-16 2,087.25 2,095.30 2,075.70 2,075.70 0.0M
2025-07-15 2,106.60 2,129.09 2,100.56 2,101.25 0.0M
2025-07-14 2,097.61 2,105.77 2,090.78 2,095.91 0.0M
2025-07-11 2,143.04 2,147.94 2,119.03 2,120.45 0.0M
2025-07-10 2,122.75 2,149.58 2,120.95 2,149.45 0.0M
2025-07-09 2,107.77 2,124.34 2,095.78 2,113.21 0.0M
2025-07-08 2,105.91 2,107.65 2,080.91 2,101.84 0.0M
2025-07-07 2,110.25 2,121.26 2,098.90 2,101.89 0.0M
2025-07-04 2,105.85 2,106.07 2,084.01 2,100.88 0.0M
2025-07-03 2,122.37 2,129.57 2,112.39 2,117.01 0.0M
2025-07-02 2,109.14 2,115.90 2,097.07 2,113.86 0.0M
2025-07-01 2,100.27 2,113.95 2,079.83 2,100.13 0.0M
2025-06-30 2,137.86 2,144.01 2,091.98 2,093.14 0.0M
2025-06-27 2,105.22 2,133.44 2,100.95 2,131.11 0.0M
2025-06-26 2,091.72 2,103.14 2,083.32 2,090.19 0.0M
2025-06-25 2,100.55 2,114.87 2,082.69 2,086.93 0.0M
2025-06-24 2,122.57 2,131.49 2,093.94 2,094.28 0.0M
2025-06-23 2,054.32 2,079.32 2,048.80 2,070.62 0.0M
2025-06-20 2,070.55 2,071.55 2,056.14 2,057.57 0.0M
2025-06-19 2,075.05 2,085.75 2,063.89 2,069.83 0.0M
2025-06-18 2,117.68 2,125.01 2,087.11 2,098.99 0.0M
2025-06-17 2,125.31 2,137.66 2,109.91 2,123.16 0.0M
2025-06-16 2,114.23 2,141.28 2,106.74 2,141.17 0.0M
2025-06-13 2,103.73 2,122.62 2,100.17 2,114.00 0.0M
2025-06-12 2,162.71 2,164.32 2,137.98 2,143.76 0.0M
2025-06-11 2,182.41 2,194.68 2,170.26 2,172.44 0.0M
2025-06-10 2,165.22 2,186.72 2,159.99 2,186.46 0.0M
2025-06-09 2,164.77 2,185.57 2,162.06 2,164.02 0.0M
2025-06-07 2,160.60 2,157.51 2,157.51 2,157.51 0.0M
2025-06-06 2,160.60 2,164.35 2,156.03 2,157.51 0.0M
2025-06-05 2,148.16 2,173.34 2,148.16 2,160.73 0.0M
2025-06-04 2,120.18 2,151.56 2,117.29 2,150.34 0.0M
2025-06-03 2,135.20 2,137.07 2,096.17 2,112.78 0.0M
2025-06-02 2,139.69 2,146.77 2,117.62 2,131.30 0.0M
2025-05-30 2,160.88 2,192.67 2,150.81 2,152.24 0.0M
2025-05-29 2,160.05 2,167.91 2,159.65 2,166.52 0.0M
2025-05-28 2,157.29 2,177.42 2,156.48 2,160.22 0.0M
2025-05-27 2,179.49 2,202.05 2,148.86 2,163.38 0.0M
2025-05-26 2,169.11 2,178.58 2,159.65 2,169.33 0.0M
2025-05-23 2,150.02 2,171.84 2,106.85 2,142.91 0.0M
2025-05-22 2,180.24 2,186.35 2,141.29 2,144.11 0.0M
2025-05-21 2,191.15 2,198.18 2,162.02 2,196.88 0.0M
2025-05-20 2,201.03 2,222.95 2,196.79 2,209.35 0.0M
2025-05-19 2,183.74 2,197.46 2,159.89 2,196.86 0.0M
2025-05-16 2,208.90 2,212.32 2,184.13 2,194.10 0.0M
2025-05-15 2,198.33 2,211.75 2,178.43 2,200.54 0.0M
2025-05-14 2,219.98 2,244.18 2,214.62 2,215.73 0.0M
2025-05-13 2,201.15 2,228.43 2,199.31 2,222.59 0.0M
2025-05-12 2,172.51 2,221.57 2,171.44 2,204.53 0.0M
2025-05-09 2,151.58 2,166.76 2,145.11 2,155.33 0.0M
2025-05-08 2,132.31 2,171.96 2,130.77 2,147.18 0.0M
2025-05-07 2,118.02 2,142.58 2,112.94 2,130.41 0.0M
2025-05-06 2,143.57 2,145.83 2,105.02 2,132.93 0.0M
2025-05-05 2,159.40 2,167.12 2,145.19 2,160.39 0.0M
2025-05-02 2,130.44 2,165.03 2,117.20 2,161.15 0.0M
2025-05-01 2,109.01 2,109.91 2,096.75 2,099.00 0.0M
2025-04-30 2,081.51 2,108.30 2,071.53 2,106.78 0.0M
2025-04-29 2,071.80 2,097.86 2,061.18 2,066.96 0.0M
2025-04-28 2,064.73 2,085.11 2,057.25 2,071.24 0.0M
2025-04-25 2,070.30 2,089.80 2,051.15 2,061.23 0.0M
2025-04-24 2,024.60 2,068.86 2,013.49 2,058.83 0.0M
2025-04-23 2,037.02 2,077.90 2,022.38 2,042.48 0.0M
2025-04-22 1,976.14 2,008.85 1,956.83 1,999.64 0.0M
2025-04-17 1,969.33 1,984.13 1,951.86 1,983.18 0.0M
2025-04-16 1,957.67 1,974.37 1,946.14 1,970.24 0.0M
2025-04-15 1,934.09 1,982.16 1,930.96 1,981.15 0.0M
2025-04-14 1,916.64 1,945.48 1,901.45 1,939.65 0.0M
2025-04-11 1,871.32 1,880.68 1,821.87 1,860.61 0.0M
2025-04-10 1,833.97 1,980.97 1,830.10 1,872.88 0.0M
2025-04-09 1,779.45 1,811.41 1,751.76 1,780.09 0.0M
2025-04-08 1,846.30 1,883.43 1,827.03 1,861.77 0.0M
2025-04-07 1,859.51 1,926.64 1,761.93 1,818.72 0.0M
2025-04-04 2,014.29 2,036.79 1,892.37 1,910.63 0.0M
2025-04-03 2,046.90 2,097.98 2,036.84 2,046.26 0.0M
2025-04-02 2,059.48 2,082.72 2,040.38 2,082.72 0.0M
2025-04-01 2,070.05 2,082.65 2,052.86 2,074.76 0.0M
2025-03-31 2,075.72 2,076.48 2,041.08 2,052.98 0.0M
2025-03-28 2,087.26 2,110.07 2,083.03 2,094.04 0.0M
2025-03-27 2,096.11 2,098.61 2,072.99 2,089.33 0.0M
2025-03-26 2,142.05 2,143.75 2,110.68 2,114.78 0.0M
2025-03-25 2,156.47 2,157.45 2,118.84 2,139.60 0.0M
2025-03-24 2,164.42 2,168.41 2,127.26 2,143.81 0.0M
2025-03-21 2,166.15 2,174.36 2,137.63 2,149.41 0.0M
2025-03-20 2,181.73 2,184.73 2,128.30 2,167.87 0.0M
2025-03-19 2,171.80 2,188.91 2,167.55 2,176.76 0.0M
2025-03-18 2,176.88 2,195.04 2,163.97 2,180.18 0.0M
2025-03-17 2,180.18 2,186.42 2,162.52 2,172.82 0.0M
2025-03-14 2,149.96 2,189.54 2,145.11 2,184.46 0.0M
2025-03-13 2,152.13 2,180.67 2,145.07 2,149.35 0.0M
2025-03-12 2,185.86 2,199.93 2,144.61 2,158.45 0.0M
2025-03-11 2,219.64 2,236.29 2,166.30 2,166.92 0.0M
2025-03-10 2,251.99 2,251.99 2,202.38 2,202.38 0.0M
2025-03-07 2,226.40 2,258.31 2,203.25 2,243.11 0.0M
2025-03-06 2,243.03 2,248.24 2,204.69 2,234.64 0.0M
2025-03-05 2,194.30 2,246.27 2,190.88 2,226.55 0.0M
2025-03-04 2,215.04 2,215.04 2,166.32 2,167.88 0.0M
2025-03-03 2,218.86 2,238.39 2,204.52 2,228.56 0.0M
2025-02-28 2,209.02 2,228.21 2,197.44 2,223.20 0.0M
2025-02-27 2,243.02 2,253.02 2,222.00 2,231.21 0.0M
2025-02-26 2,236.33 2,269.22 2,236.03 2,252.98 0.0M
2025-02-25 2,200.82 2,239.07 2,200.40 2,231.60 0.0M
2025-02-24 2,222.77 2,227.51 2,195.89 2,208.17 0.0M
2025-02-21 2,228.47 2,253.84 2,209.94 2,218.20 0.0M
2025-02-20 2,216.23 2,236.60 2,214.31 2,221.91 0.0M
2025-02-19 2,265.99 2,268.90 2,200.30 2,203.17 0.0M
2025-02-18 2,268.21 2,272.42 2,244.66 2,265.44 0.0M
2025-02-17 2,277.09 2,280.78 2,256.28 2,266.51 0.0M
2025-02-14 2,317.22 2,325.41 2,263.26 2,275.78 0.0M
2025-02-13 2,280.30 2,302.86 2,268.34 2,301.11 0.0M
2025-02-12 2,274.08 2,292.65 2,236.25 2,252.21 0.0M
2025-02-11 2,264.02 2,276.42 2,259.08 2,276.42 0.0M
2025-02-10 2,245.77 2,272.50 2,238.55 2,272.50 0.0M
2025-02-07 2,279.38 2,292.47 2,231.51 2,239.50 0.0M
2025-02-06 2,213.68 2,270.80 2,191.64 2,262.63 0.0M
2025-02-05 2,194.64 2,210.46 2,164.47 2,210.46 0.0M
2025-02-04 2,182.35 2,200.38 2,171.12 2,197.74 0.0M
2025-02-03 2,154.40 2,182.04 2,140.47 2,177.62 0.0M
2025-01-31 2,225.44 2,236.25 2,210.34 2,214.14 0.0M
2025-01-30 2,210.92 2,238.68 2,209.91 2,236.05 0.0M
2025-01-29 2,208.82 2,218.64 2,194.73 2,202.24 0.0M
2025-01-28 2,203.48 2,212.16 2,191.14 2,198.38 0.0M
2025-01-27 2,187.97 2,203.72 2,180.42 2,199.86 0.0M
2025-01-24 2,238.58 2,253.37 2,213.02 2,221.62 0.0M
2025-01-23 2,199.28 2,222.11 2,190.80 2,222.11 0.0M
2025-01-22 2,206.33 2,222.12 2,191.51 2,198.72 0.0M
2025-01-21 2,177.99 2,194.29 2,165.90 2,193.89 0.0M
2025-01-20 2,173.26 2,182.82 2,158.03 2,171.69 0.0M
2025-01-17 2,154.50 2,179.30 2,150.70 2,175.12 0.0M
2025-01-16 2,130.60 2,142.70 2,107.90 2,142.60 0.0M
2025-01-15 2,054.69 2,119.81 2,054.69 2,112.98 0.0M
2025-01-14 2,057.67 2,061.70 2,036.82 2,043.95 0.0M
2025-01-13 2,050.04 2,052.76 2,022.58 2,035.49 0.0M
2025-01-10 2,097.00 2,101.03 2,050.66 2,054.52 0.0M
2025-01-09 2,082.29 2,099.40 2,078.05 2,093.44 0.0M
2025-01-08 2,104.28 2,123.72 2,079.08 2,087.62 0.0M
2025-01-07 2,185.17 2,188.34 2,110.72 2,116.26 0.0M
2025-01-03 2,174.23 2,178.40 2,165.09 2,170.55 0.0M
2025-01-02 2,159.07 2,174.18 2,152.18 2,174.00 0.0M