Nasdaq OMX Nordic Consumer Net (NOMXNCONI)

NOMXNCONI
🏛️ スウェーデン →
1,610.69
最終更新: 2025-10-02
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
2022-12-30 1,428.81 1,440.21 1,424.37 1,424.37 0.0M
2022-12-29 1,416.76 1,434.04 1,407.39 1,433.81 0.0M
2022-12-28 1,427.66 1,433.04 1,420.89 1,423.11 0.0M
2022-12-27 1,425.95 1,432.67 1,424.23 1,428.86 0.0M
2022-12-23 1,418.79 1,430.92 1,413.25 1,417.47 0.0M
2022-12-22 1,436.77 1,445.87 1,416.39 1,419.04 0.0M
2022-12-21 1,411.03 1,434.07 1,410.35 1,432.80 0.0M
2022-12-20 1,399.40 1,410.67 1,395.17 1,406.13 0.0M
2022-12-19 1,410.51 1,425.28 1,409.67 1,415.04 0.0M
2022-12-16 1,421.63 1,425.58 1,407.17 1,411.85 0.0M
2022-12-15 1,464.22 1,464.35 1,425.06 1,425.89 0.0M
2022-12-14 1,483.27 1,483.66 1,465.14 1,477.02 0.0M
2022-12-13 1,460.33 1,500.89 1,453.24 1,485.34 0.0M
2022-12-12 1,456.39 1,459.50 1,447.68 1,453.15 0.0M
2022-12-09 1,457.11 1,466.36 1,454.60 1,464.19 0.0M
2022-12-08 1,448.96 1,455.60 1,441.57 1,450.22 0.0M
2022-12-07 1,448.11 1,457.34 1,443.23 1,451.29 0.0M
2022-12-06 1,465.62 1,467.95 1,449.24 1,451.11 0.0M
2022-12-05 1,475.71 1,478.77 1,468.59 1,471.73 0.0M
2022-12-02 1,469.10 1,481.14 1,459.45 1,476.68 0.0M
2022-12-01 1,457.46 1,474.48 1,456.29 1,465.67 0.0M
2022-11-30 1,437.48 1,446.89 1,436.27 1,439.00 0.0M
2022-11-29 1,439.35 1,446.51 1,432.50 1,433.64 0.0M
2022-11-28 1,437.33 1,447.07 1,431.59 1,433.78 0.0M
2022-11-25 1,442.23 1,452.00 1,440.30 1,449.71 0.0M
2022-11-24 1,431.01 1,449.06 1,427.58 1,445.68 0.0M
2022-11-23 1,418.34 1,431.11 1,413.49 1,429.98 0.0M
2022-11-22 1,405.61 1,417.94 1,402.10 1,414.18 0.0M
2022-11-21 1,407.06 1,412.46 1,397.01 1,407.71 0.0M
2022-11-18 1,404.35 1,416.01 1,396.88 1,411.44 0.0M
2022-11-17 1,419.54 1,430.17 1,395.59 1,396.74 0.0M
2022-11-16 1,440.03 1,442.91 1,418.85 1,419.84 0.0M
2022-11-15 1,451.27 1,455.07 1,439.87 1,442.14 0.0M
2022-11-14 1,455.85 1,456.44 1,445.77 1,449.07 0.0M
2022-11-11 1,444.72 1,454.63 1,440.14 1,452.04 0.0M
2022-11-10 1,389.45 1,435.07 1,383.79 1,434.77 0.0M
2022-11-09 1,409.74 1,411.07 1,396.30 1,396.69 0.0M
2022-11-08 1,388.33 1,413.45 1,385.96 1,412.64 0.0M
2022-11-07 1,373.99 1,390.08 1,371.57 1,387.63 0.0M
2022-11-04 1,354.80 1,381.90 1,353.55 1,375.96 0.0M
2022-11-03 1,353.34 1,353.42 1,340.88 1,349.05 0.0M
2022-11-02 1,365.61 1,370.04 1,361.32 1,364.43 0.0M
2022-11-01 1,368.70 1,377.87 1,359.60 1,363.54 0.0M
2022-10-31 1,346.41 1,360.51 1,341.39 1,358.31 0.0M
2022-10-28 1,339.73 1,350.13 1,336.04 1,347.66 0.0M
2022-10-27 1,345.19 1,359.70 1,342.10 1,354.38 0.0M
2022-10-26 1,338.35 1,349.31 1,329.02 1,347.20 0.0M
2022-10-25 1,318.72 1,341.67 1,312.47 1,341.05 0.0M
2022-10-24 1,299.95 1,312.72 1,289.58 1,307.35 0.0M
2022-10-21 1,293.40 1,301.36 1,280.49 1,290.53 0.0M
2022-10-20 1,308.25 1,314.35 1,296.50 1,305.68 0.0M
2022-10-19 1,333.77 1,334.45 1,308.25 1,308.25 0.0M
2022-10-18 1,340.29 1,345.63 1,331.53 1,338.97 0.0M
2022-10-17 1,308.69 1,334.93 1,303.26 1,328.95 0.0M
2022-10-14 1,312.89 1,321.86 1,301.49 1,310.49 0.0M
2022-10-13 1,278.63 1,302.79 1,263.38 1,290.79 0.0M
2022-10-12 1,292.54 1,293.73 1,279.02 1,286.28 0.0M
2022-10-11 1,274.76 1,293.28 1,271.53 1,288.75 0.0M
2022-10-10 1,267.20 1,294.86 1,267.20 1,282.03 0.0M
2022-10-07 1,287.91 1,300.21 1,278.06 1,282.15 0.0M
2022-10-06 1,311.33 1,319.21 1,292.11 1,296.30 0.0M
2022-10-05 1,329.90 1,329.90 1,296.91 1,300.82 0.0M
2022-10-04 1,313.42 1,334.27 1,310.82 1,329.37 0.0M
2022-10-03 1,274.05 1,299.50 1,263.91 1,299.46 0.0M
2022-09-30 1,273.90 1,285.64 1,271.77 1,284.83 0.0M
2022-09-29 1,292.08 1,292.99 1,263.34 1,268.03 0.0M
2022-09-28 1,322.18 1,324.69 1,276.00 1,305.89 0.0M
2022-09-27 1,334.86 1,353.27 1,332.24 1,335.92 0.0M
2022-09-26 1,313.86 1,336.93 1,313.55 1,329.07 0.0M
2022-09-23 1,341.53 1,345.38 1,313.01 1,319.14 0.0M
2022-09-22 1,341.28 1,359.40 1,339.29 1,343.66 0.0M
2022-09-21 1,357.54 1,361.95 1,354.52 1,359.85 0.0M
2022-09-20 1,387.73 1,399.56 1,363.59 1,364.44 0.0M
2022-09-19 1,386.34 1,389.90 1,370.97 1,385.61 0.0M
2022-09-16 1,390.79 1,394.71 1,384.99 1,389.35 0.0M
2022-09-15 1,421.12 1,427.88 1,399.28 1,403.98 0.0M
2022-09-14 1,426.74 1,435.29 1,411.04 1,421.97 0.0M
2022-09-13 1,463.32 1,467.72 1,433.90 1,434.13 0.0M
2022-09-12 1,438.10 1,464.79 1,431.04 1,463.16 0.0M
2022-09-09 1,417.16 1,439.47 1,416.66 1,437.77 0.0M
2022-09-08 1,420.64 1,426.49 1,396.09 1,414.29 0.0M
2022-09-07 1,412.78 1,420.66 1,404.01 1,415.76 0.0M
2022-09-06 1,416.56 1,435.55 1,413.11 1,421.03 0.0M
2022-09-05 1,410.39 1,419.50 1,401.33 1,419.14 0.0M
2022-09-02 1,427.93 1,433.33 1,410.90 1,432.27 0.0M
2022-09-01 1,430.13 1,430.76 1,414.00 1,414.19 0.0M
2022-08-31 1,463.73 1,464.39 1,442.43 1,446.07 0.0M
2022-08-30 1,459.30 1,478.00 1,454.11 1,457.78 0.0M
2022-08-29 1,453.88 1,462.09 1,444.10 1,454.41 0.0M
2022-08-26 1,510.14 1,510.79 1,470.94 1,471.50 0.0M
2022-08-25 1,525.08 1,526.39 1,499.96 1,508.03 0.0M
2022-08-24 1,511.57 1,527.73 1,505.37 1,517.33 0.0M
2022-08-23 1,524.23 1,534.10 1,521.18 1,525.49 0.0M
2022-08-22 1,545.12 1,550.26 1,525.56 1,527.70 0.0M
2022-08-19 1,557.59 1,558.03 1,547.41 1,549.09 0.0M
2022-08-18 1,560.31 1,567.16 1,556.58 1,562.68 0.0M
2022-08-17 1,575.01 1,581.56 1,561.49 1,566.05 0.0M
2022-08-16 1,580.28 1,580.82 1,564.17 1,568.35 0.0M
2022-08-15 1,579.27 1,584.43 1,573.91 1,577.58 0.0M
2022-08-12 1,592.96 1,594.59 1,577.83 1,577.92 0.0M
2022-08-11 1,594.34 1,598.48 1,585.45 1,594.04 0.0M
2022-08-10 1,548.43 1,584.22 1,543.47 1,582.76 0.0M
2022-08-09 1,579.07 1,583.08 1,552.64 1,553.83 0.0M
2022-08-08 1,570.06 1,586.03 1,561.90 1,582.39 0.0M
2022-08-05 1,586.87 1,589.37 1,562.89 1,563.84 0.0M
2022-08-04 1,577.96 1,592.05 1,576.74 1,585.89 0.0M
2022-08-03 1,565.99 1,575.68 1,562.58 1,574.64 0.0M
2022-08-02 1,572.59 1,576.01 1,561.96 1,569.07 0.0M
2022-08-01 1,580.71 1,585.21 1,571.15 1,584.95 0.0M
2022-07-29 1,559.77 1,584.03 1,559.76 1,580.79 0.0M
2022-07-28 1,549.36 1,554.80 1,534.39 1,549.85 0.0M
2022-07-27 1,530.70 1,544.56 1,528.04 1,537.95 0.0M
2022-07-26 1,554.96 1,556.85 1,523.73 1,525.35 0.0M
2022-07-25 1,549.83 1,563.25 1,547.43 1,557.82 0.0M
2022-07-22 1,536.33 1,556.67 1,527.59 1,556.22 0.0M
2022-07-21 1,544.33 1,550.14 1,523.98 1,537.38 0.0M
2022-07-20 1,568.63 1,577.03 1,552.54 1,556.25 0.0M
2022-07-19 1,538.72 1,570.18 1,535.78 1,568.71 0.0M
2022-07-18 1,534.33 1,549.28 1,531.33 1,547.60 0.0M
2022-07-15 1,516.08 1,528.28 1,498.27 1,527.48 0.0M
2022-07-14 1,530.40 1,534.71 1,503.83 1,512.17 0.0M
2022-07-13 1,541.93 1,544.83 1,512.83 1,533.52 0.0M
2022-07-12 1,525.65 1,547.24 1,516.74 1,547.24 0.0M
2022-07-11 1,521.54 1,536.47 1,520.67 1,531.83 0.0M
2022-07-08 1,535.26 1,540.29 1,522.46 1,538.15 0.0M
2022-07-07 1,522.59 1,532.11 1,511.47 1,530.73 0.0M
2022-07-06 1,498.42 1,518.49 1,497.38 1,514.87 0.0M
2022-07-05 1,505.75 1,514.24 1,477.01 1,484.52 0.0M
2022-07-04 1,495.11 1,505.63 1,490.90 1,494.47 0.0M
2022-07-01 1,464.71 1,493.11 1,463.08 1,486.31 0.0M
2022-06-30 1,473.18 1,480.84 1,461.57 1,475.10 0.0M
2022-06-29 1,493.35 1,499.77 1,483.57 1,489.30 0.0M
2022-06-28 1,498.43 1,510.28 1,492.20 1,499.31 0.0M
2022-06-27 1,494.12 1,504.56 1,488.25 1,494.18 0.0M
2022-06-23 1,447.51 1,461.71 1,442.29 1,457.59 0.0M
2022-06-22 1,450.96 1,456.34 1,430.95 1,452.77 0.0M
2022-06-21 1,478.77 1,487.01 1,466.56 1,468.27 0.0M
2022-06-20 1,461.35 1,474.62 1,455.11 1,472.79 0.0M
2022-06-17 1,447.18 1,473.88 1,439.12 1,457.60 0.0M
2022-06-16 1,478.99 1,482.29 1,435.27 1,440.91 0.0M
2022-06-15 1,480.86 1,500.36 1,468.79 1,485.95 0.0M
2022-06-14 1,499.01 1,503.47 1,463.84 1,470.40 0.0M
2022-06-13 1,504.39 1,509.41 1,485.79 1,489.10 0.0M
2022-06-10 1,546.85 1,548.46 1,518.43 1,520.38 0.0M
2022-06-09 1,559.47 1,570.72 1,551.93 1,554.22 0.0M
2022-06-08 1,577.68 1,579.66 1,555.73 1,567.50 0.0M
2022-06-07 1,573.42 1,575.25 1,549.27 1,570.37 0.0M
2022-06-03 1,596.13 1,598.20 1,571.02 1,573.25 0.0M
2022-06-02 1,573.47 1,583.47 1,569.07 1,580.18 0.0M
2022-06-01 1,592.57 1,594.45 1,569.42 1,570.87 0.0M
2022-05-31 1,577.25 1,589.26 1,568.28 1,584.03 0.0M
2022-05-30 1,576.58 1,594.76 1,575.38 1,585.06 0.0M
2022-05-27 1,533.17 1,560.37 1,531.94 1,559.69 0.0M
2022-05-25 1,539.64 1,541.27 1,507.59 1,516.51 0.0M
2022-05-24 1,540.93 1,550.56 1,528.15 1,531.43 0.0M
2022-05-23 1,559.39 1,563.64 1,537.96 1,551.39 0.0M
2022-05-20 1,541.22 1,557.34 1,539.17 1,541.29 0.0M
2022-05-19 1,542.84 1,543.27 1,521.87 1,533.54 0.0M
2022-05-18 1,592.50 1,599.44 1,563.32 1,566.26 0.0M
2022-05-17 1,599.42 1,606.71 1,586.22 1,590.33 0.0M
2022-05-16 1,572.36 1,585.25 1,568.27 1,580.34 0.0M
2022-05-13 1,546.42 1,576.83 1,538.32 1,575.25 0.0M
2022-05-12 1,504.38 1,539.60 1,492.38 1,538.52 0.0M
2022-05-11 1,510.65 1,543.45 1,508.36 1,536.89 0.0M
2022-05-10 1,462.98 1,509.29 1,457.95 1,497.23 0.0M
2022-05-09 1,495.22 1,501.38 1,453.17 1,453.17 0.0M
2022-05-06 1,511.00 1,520.29 1,495.21 1,513.09 0.0M
2022-05-05 1,593.60 1,600.47 1,523.81 1,525.86 0.0M
2022-05-04 1,594.39 1,596.66 1,570.49 1,570.49 0.0M
2022-05-03 1,591.33 1,599.80 1,582.73 1,592.49 0.0M
2022-05-02 1,587.32 1,590.07 1,468.66 1,577.11 0.0M
2022-04-29 1,596.51 1,613.58 1,588.40 1,601.53 0.0M
2022-04-28 1,569.68 1,591.07 1,566.84 1,582.37 0.0M
2022-04-27 1,540.21 1,560.07 1,521.13 1,549.08 0.0M
2022-04-26 1,567.96 1,577.15 1,541.91 1,541.91 0.0M
2022-04-25 1,554.22 1,575.26 1,550.97 1,553.47 0.0M
2022-04-22 1,568.21 1,608.27 1,567.10 1,592.40 0.0M
2022-04-21 1,590.28 1,596.68 1,578.67 1,587.58 0.0M
2022-04-20 1,577.44 1,593.81 1,573.32 1,586.02 0.0M
2022-04-19 1,558.14 1,578.72 1,547.35 1,575.44 0.0M
2022-04-14 1,565.04 1,567.82 1,554.03 1,566.49 0.0M
2022-04-13 1,562.21 1,563.93 1,540.04 1,557.31 0.0M
2022-04-12 1,545.23 1,571.42 1,532.70 1,566.98 0.0M
2022-04-11 1,575.93 1,578.70 1,556.48 1,558.24 0.0M
2022-04-08 1,583.02 1,586.67 1,567.47 1,581.72 0.0M
2022-04-07 1,566.97 1,584.75 1,561.49 1,568.04 0.0M
2022-04-06 1,586.93 1,590.65 1,546.52 1,560.84 0.0M
2022-04-05 1,574.37 1,595.57 1,573.75 1,590.26 0.0M
2022-04-04 1,553.06 1,574.38 1,538.28 1,570.61 0.0M
2022-04-01 1,527.29 1,550.30 1,523.39 1,548.15 0.0M
2022-03-31 1,582.70 1,584.93 1,525.36 1,525.36 0.0M
2022-03-30 1,597.21 1,599.58 1,571.21 1,580.57 0.0M
2022-03-29 1,551.68 1,599.58 1,550.96 1,593.89 0.0M
2022-03-28 1,531.16 1,544.79 1,527.69 1,531.97 0.0M
2022-03-25 1,528.10 1,550.84 1,525.59 1,533.56 0.0M
2022-03-24 1,543.05 1,551.51 1,529.86 1,534.19 0.0M
2022-03-23 1,563.78 1,564.69 1,530.61 1,536.33 0.0M
2022-03-22 1,553.39 1,561.44 1,547.77 1,558.18 0.0M
2022-03-21 1,564.01 1,564.90 1,544.85 1,553.07 0.0M
2022-03-18 1,544.24 1,566.22 1,530.07 1,564.15 0.0M
2022-03-17 1,564.30 1,575.17 1,532.53 1,542.39 0.0M
2022-03-16 1,515.77 1,564.51 1,515.34 1,561.14 0.0M
2022-03-15 1,497.14 1,499.80 1,466.34 1,486.57 0.0M
2022-03-14 1,499.41 1,528.26 1,498.43 1,513.99 0.0M
2022-03-11 1,464.39 1,504.41 1,460.25 1,486.99 0.0M
2022-03-10 1,483.65 1,486.07 1,440.35 1,461.02 0.0M
2022-03-09 1,435.42 1,480.74 1,432.77 1,480.59 0.0M
2022-03-08 1,395.13 1,447.15 1,393.83 1,408.33 0.0M
2022-03-07 1,413.19 1,445.01 1,367.55 1,418.51 0.0M
2022-03-04 1,465.37 1,480.35 1,442.59 1,450.09 0.0M
2022-03-03 1,522.60 1,537.83 1,486.92 1,488.59 0.0M
2022-03-02 1,536.02 1,543.92 1,514.31 1,533.13 0.0M
2022-03-01 1,593.23 1,604.07 1,560.21 1,560.71 0.0M
2022-02-28 1,579.20 1,604.48 1,559.89 1,604.16 0.0M
2022-02-25 1,569.16 1,611.86 1,555.74 1,610.38 0.0M
2022-02-24 1,535.98 1,553.90 1,515.16 1,546.19 0.0M
2022-02-23 1,602.25 1,624.04 1,599.22 1,601.40 0.0M
2022-02-22 1,561.57 1,607.22 1,555.00 1,599.88 0.0M
2022-02-21 1,646.10 1,648.23 1,587.54 1,596.41 0.0M
2022-02-18 1,677.83 1,679.96 1,634.87 1,637.51 0.0M
2022-02-17 1,703.20 1,706.33 1,670.11 1,674.64 0.0M
2022-02-16 1,714.24 1,721.92 1,695.49 1,699.42 0.0M
2022-02-15 1,669.15 1,705.53 1,667.96 1,701.55 0.0M
2022-02-14 1,676.04 1,677.29 1,646.07 1,669.98 0.0M
2022-02-11 1,706.30 1,726.38 1,692.75 1,717.34 0.0M
2022-02-10 1,749.10 1,752.07 1,710.29 1,726.53 0.0M
2022-02-09 1,700.00 1,737.11 1,697.94 1,733.99 0.0M
2022-02-08 1,714.55 1,727.37 1,695.38 1,703.56 0.0M
2022-02-07 1,702.97 1,713.58 1,687.23 1,712.28 0.0M
2022-02-04 1,728.86 1,733.32 1,684.98 1,688.20 0.0M
2022-02-03 1,754.05 1,754.05 1,717.17 1,717.23 0.0M
2022-02-02 1,747.77 1,764.82 1,747.26 1,757.33 0.0M
2022-02-01 1,735.45 1,751.30 1,726.97 1,737.90 0.0M
2022-01-31 1,713.25 1,729.97 1,702.26 1,721.81 0.0M
2022-01-28 1,698.10 1,709.74 1,676.92 1,699.46 0.0M
2022-01-27 1,684.98 1,719.26 1,675.97 1,700.61 0.0M
2022-01-26 1,703.85 1,731.79 1,702.26 1,714.27 0.0M
2022-01-25 1,707.92 1,711.12 1,680.06 1,694.55 0.0M
2022-01-24 1,759.28 1,762.20 1,674.53 1,688.32 0.0M
2022-01-21 1,780.51 1,786.53 1,756.07 1,769.58 0.0M
2022-01-20 1,809.88 1,813.55 1,791.69 1,811.95 0.0M
2022-01-19 1,774.63 1,809.74 1,772.51 1,799.26 0.0M
2022-01-18 1,822.72 1,822.72 1,783.96 1,789.05 0.0M
2022-01-17 1,840.33 1,843.57 1,825.81 1,832.81 0.0M
2022-01-14 1,847.47 1,855.26 1,836.28 1,837.99 0.0M
2022-01-13 1,852.16 1,875.51 1,851.46 1,861.00 0.0M
2022-01-12 1,855.82 1,858.47 1,833.49 1,852.48 0.0M
2022-01-11 1,841.27 1,852.74 1,831.12 1,837.53 0.0M
2022-01-10 1,865.77 1,868.83 1,814.62 1,817.58 0.0M
2022-01-07 1,870.64 1,876.73 1,845.62 1,850.69 0.0M
2022-01-05 1,899.76 1,908.13 1,896.50 1,900.26 0.0M
2022-01-04 1,906.36 1,908.38 1,894.82 1,898.45 0.0M
2022-01-03 1,888.37 1,903.27 1,887.74 1,890.67 0.0M