NASDAQ OMX Nordic Consumer SEK Net (NOMXNCOSEKNI)

NOMXNCOSEKNI
🏛️ スウェーデン →
1,704.23
最終更新: 2025-09-30
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
2025-09-30 1,704.90 1,710.74 1,693.53 1,704.23 0.0M
2025-09-29 1,708.33 1,714.74 1,702.66 1,711.97 0.0M
2025-09-28 1,705.45 1,709.20 1,700.81 1,704.98 0.0M
2025-09-26 1,705.45 1,709.20 1,700.81 1,704.98 0.0M
2025-09-25 1,695.70 1,715.16 1,695.66 1,704.74 0.0M
2025-09-24 1,708.38 1,709.45 1,696.11 1,699.13 0.0M
2025-09-23 1,702.48 1,716.32 1,702.48 1,708.29 0.0M
2025-09-22 1,716.84 1,720.96 1,704.00 1,704.00 0.0M
2025-09-19 1,721.61 1,730.62 1,716.71 1,717.80 0.0M
2025-09-18 1,729.00 1,729.59 1,721.21 1,726.98 0.0M
2025-09-17 1,722.48 1,730.67 1,720.40 1,724.26 0.0M
2025-09-16 1,732.05 1,732.77 1,718.13 1,720.05 0.0M
2025-09-15 1,736.02 1,743.74 1,729.09 1,730.66 0.0M
2025-09-12 1,735.05 1,737.11 1,726.98 1,729.13 0.0M
2025-09-11 1,730.83 1,736.98 1,726.65 1,732.69 0.0M
2025-09-10 1,729.65 1,735.53 1,723.79 1,724.38 0.0M
2025-09-09 1,725.37 1,731.54 1,720.96 1,725.18 0.0M
2025-09-08 1,724.30 1,727.06 1,716.18 1,723.14 0.0M
2025-09-05 1,720.77 1,727.09 1,717.64 1,723.33 0.0M
2025-09-04 1,704.36 1,722.66 1,704.36 1,719.20 0.0M
2025-09-03 1,701.56 1,704.37 1,696.89 1,701.07 0.0M
2025-09-02 1,717.29 1,717.42 1,696.20 1,696.41 0.0M
2025-09-01 1,732.35 1,734.77 1,716.33 1,718.26 0.0M
2025-08-29 1,733.63 1,736.81 1,723.78 1,728.59 0.0M
2025-08-28 1,745.36 1,750.82 1,733.85 1,735.60 0.0M
2025-08-27 1,744.75 1,745.03 1,738.37 1,742.49 0.0M
2025-08-26 1,754.66 1,754.80 1,742.29 1,742.92 0.0M
2025-08-25 1,764.41 1,768.57 1,758.63 1,759.91 0.0M
2025-08-22 1,760.64 1,776.90 1,759.67 1,769.91 0.0M
2025-08-21 1,756.18 1,763.32 1,752.80 1,760.98 0.0M
2025-08-20 1,741.50 1,761.91 1,740.06 1,758.03 0.0M
2025-08-19 1,715.82 1,740.05 1,715.01 1,738.07 0.0M
2025-08-18 1,712.40 1,716.03 1,710.03 1,713.48 0.0M
2025-08-15 1,743.18 1,746.35 1,705.73 1,708.08 0.0M
2025-08-14 1,748.75 1,750.93 1,732.63 1,736.50 0.0M
2025-08-13 1,750.17 1,754.46 1,741.06 1,754.10 0.0M
2025-08-12 1,769.54 1,778.18 1,756.97 1,761.60 0.0M
2025-08-11 1,768.12 1,771.37 1,761.53 1,763.47 0.0M
2025-08-08 1,763.95 1,773.08 1,761.41 1,761.94 0.0M
2025-08-07 1,752.13 1,763.43 1,750.33 1,759.41 0.0M
2025-08-06 1,760.67 1,760.97 1,746.20 1,749.25 0.0M
2025-08-05 1,756.43 1,758.73 1,748.93 1,756.86 0.0M
2025-08-04 1,747.14 1,753.62 1,742.35 1,749.05 0.0M
2025-08-01 1,746.38 1,762.36 1,739.54 1,742.00 0.0M
2025-07-31 1,761.34 1,764.36 1,755.67 1,755.94 0.0M
2025-07-30 1,767.52 1,781.25 1,758.12 1,758.69 0.0M
2025-07-29 1,777.55 1,782.78 1,765.13 1,769.20 0.0M
2025-07-28 1,799.64 1,801.90 1,774.20 1,778.77 0.0M
2025-07-25 1,793.37 1,795.48 1,780.12 1,788.11 0.0M
2025-07-24 1,795.88 1,806.85 1,789.18 1,795.82 0.0M
2025-07-23 1,781.79 1,790.07 1,780.15 1,787.09 0.0M
2025-07-22 1,768.04 1,771.90 1,764.71 1,769.07 0.0M
2025-07-21 1,786.05 1,786.17 1,769.30 1,769.76 0.0M
2025-07-18 1,794.34 1,794.99 1,781.68 1,784.29 0.0M
2025-07-17 1,776.37 1,792.17 1,775.13 1,787.83 0.0M
2025-07-16 1,771.32 1,779.26 1,770.08 1,771.16 0.0M
2025-07-15 1,765.48 1,785.72 1,765.48 1,774.62 0.0M
2025-07-14 1,760.09 1,771.38 1,754.19 1,771.20 0.0M
2025-07-11 1,776.71 1,782.96 1,764.76 1,765.12 0.0M
2025-07-10 1,777.83 1,781.14 1,773.27 1,781.01 0.0M
2025-07-09 1,773.73 1,780.89 1,769.73 1,775.25 0.0M
2025-07-08 1,770.68 1,772.44 1,759.21 1,772.44 0.0M
2025-07-07 1,791.11 1,792.07 1,771.85 1,775.19 0.0M
2025-07-04 1,801.88 1,801.90 1,792.03 1,798.17 0.0M
2025-07-03 1,803.79 1,809.86 1,800.07 1,803.53 0.0M
2025-07-02 1,792.74 1,806.20 1,785.22 1,798.43 0.0M
2025-07-01 1,771.45 1,787.22 1,766.22 1,787.22 0.0M
2025-06-30 1,769.37 1,774.74 1,762.67 1,774.29 0.0M
2025-06-27 1,747.28 1,765.58 1,747.28 1,765.58 0.0M
2025-06-26 1,742.52 1,747.72 1,734.10 1,741.09 0.0M
2025-06-25 1,760.47 1,761.38 1,737.64 1,737.72 0.0M
2025-06-24 1,767.11 1,774.20 1,756.96 1,757.56 0.0M
2025-06-23 1,756.20 1,763.79 1,747.22 1,750.71 0.0M
2025-06-20 1,752.64 1,764.15 1,752.29 1,760.93 0.0M
2025-06-19 1,758.70 1,760.43 1,751.06 1,751.06 0.0M
2025-06-18 1,758.39 1,765.33 1,750.42 1,762.19 0.0M
2025-06-17 1,771.93 1,774.85 1,754.67 1,754.92 0.0M
2025-06-16 1,769.19 1,783.72 1,765.03 1,778.78 0.0M
2025-06-13 1,764.93 1,768.78 1,756.74 1,758.73 0.0M
2025-06-12 1,779.40 1,780.47 1,771.16 1,778.87 0.0M
2025-06-11 1,797.02 1,797.72 1,786.81 1,786.81 0.0M
2025-06-10 1,793.08 1,802.76 1,793.08 1,798.87 0.0M
2025-06-09 1,794.47 1,801.39 1,791.48 1,791.52 0.0M
2025-06-07 1,795.32 1,793.71 1,793.71 1,793.71 0.0M
2025-06-06 1,795.32 1,797.42 1,790.79 1,793.71 0.0M
2025-06-05 1,801.31 1,802.94 1,792.28 1,796.90 0.0M
2025-06-04 1,782.29 1,801.11 1,780.45 1,799.84 0.0M
2025-06-03 1,786.97 1,791.77 1,775.17 1,778.63 0.0M
2025-06-02 1,776.65 1,784.96 1,772.39 1,781.78 0.0M
2025-05-30 1,788.70 1,797.98 1,787.63 1,793.07 0.0M
2025-05-29 1,793.40 1,793.88 1,789.37 1,790.03 0.0M
2025-05-28 1,810.27 1,811.51 1,792.39 1,793.15 0.0M
2025-05-27 1,793.03 1,815.74 1,790.31 1,809.38 0.0M
2025-05-26 1,783.30 1,791.97 1,782.12 1,791.30 0.0M
2025-05-23 1,780.59 1,788.23 1,749.85 1,771.46 0.0M
2025-05-22 1,795.81 1,796.34 1,769.72 1,776.26 0.0M
2025-05-21 1,798.58 1,805.22 1,786.66 1,804.59 0.0M
2025-05-20 1,791.99 1,798.91 1,782.15 1,798.91 0.0M
2025-05-19 1,792.02 1,793.34 1,772.62 1,792.69 0.0M
2025-05-16 1,784.43 1,798.48 1,784.03 1,788.30 0.0M
2025-05-15 1,755.47 1,776.19 1,753.25 1,776.19 0.0M
2025-05-14 1,755.70 1,762.66 1,748.95 1,757.41 0.0M
2025-05-13 1,748.94 1,758.49 1,741.98 1,750.34 0.0M
2025-05-12 1,729.06 1,750.37 1,728.83 1,750.25 0.0M
2025-05-09 1,711.82 1,722.62 1,705.22 1,717.69 0.0M
2025-05-08 1,712.38 1,720.63 1,707.83 1,710.81 0.0M
2025-05-07 1,727.44 1,728.35 1,711.81 1,715.41 0.0M
2025-05-06 1,736.41 1,736.69 1,719.44 1,720.78 0.0M
2025-05-05 1,738.89 1,746.20 1,733.29 1,737.42 0.0M
2025-05-02 1,735.56 1,738.25 1,722.22 1,737.33 0.0M
2025-05-01 1,723.18 1,731.58 1,720.49 1,728.90 0.0M
2025-04-30 1,751.64 1,756.91 1,713.79 1,721.76 0.0M
2025-04-29 1,748.35 1,757.03 1,743.33 1,746.10 0.0M
2025-04-28 1,749.92 1,759.71 1,749.85 1,753.59 0.0M
2025-04-25 1,752.94 1,760.26 1,741.57 1,749.04 0.0M
2025-04-24 1,755.78 1,764.39 1,744.87 1,747.32 0.0M
2025-04-23 1,761.78 1,779.05 1,759.32 1,767.96 0.0M
2025-04-22 1,750.55 1,751.59 1,729.48 1,746.06 0.0M
2025-04-17 1,749.04 1,749.95 1,738.50 1,738.77 0.0M
2025-04-16 1,740.98 1,757.16 1,732.52 1,753.61 0.0M
2025-04-15 1,713.72 1,745.34 1,712.30 1,744.29 0.0M
2025-04-14 1,701.26 1,708.06 1,694.99 1,706.14 0.0M
2025-04-11 1,680.18 1,695.24 1,657.10 1,692.37 0.0M
2025-04-10 1,662.05 1,700.98 1,659.58 1,663.87 0.0M
2025-04-09 1,624.48 1,631.30 1,592.58 1,613.31 0.0M
2025-04-08 1,629.26 1,661.31 1,616.72 1,650.47 0.0M
2025-04-07 1,636.66 1,672.58 1,573.47 1,618.98 0.0M
2025-04-04 1,711.30 1,728.79 1,658.82 1,675.87 0.0M
2025-04-03 1,699.73 1,707.79 1,674.54 1,707.79 0.0M
2025-04-02 1,727.83 1,732.47 1,710.86 1,726.59 0.0M
2025-04-01 1,741.69 1,743.36 1,728.30 1,734.71 0.0M
2025-03-31 1,733.66 1,738.41 1,723.12 1,733.47 0.0M
2025-03-28 1,746.47 1,755.63 1,735.01 1,739.02 0.0M
2025-03-27 1,748.73 1,758.75 1,747.47 1,752.77 0.0M
2025-03-26 1,774.33 1,774.33 1,754.11 1,756.77 0.0M
2025-03-25 1,782.20 1,785.87 1,766.68 1,770.54 0.0M
2025-03-24 1,789.22 1,796.30 1,782.32 1,784.09 0.0M
2025-03-21 1,789.72 1,791.62 1,780.50 1,788.85 0.0M
2025-03-20 1,799.39 1,801.72 1,788.28 1,798.35 0.0M
2025-03-19 1,787.45 1,802.60 1,784.73 1,800.42 0.0M
2025-03-18 1,802.10 1,805.36 1,786.32 1,787.91 0.0M
2025-03-17 1,792.02 1,803.54 1,790.31 1,797.42 0.0M
2025-03-14 1,793.10 1,800.71 1,787.34 1,790.29 0.0M
2025-03-13 1,776.37 1,789.86 1,771.17 1,783.50 0.0M
2025-03-12 1,785.44 1,793.23 1,772.74 1,780.58 0.0M
2025-03-11 1,812.26 1,815.65 1,779.47 1,781.84 0.0M
2025-03-10 1,806.65 1,829.95 1,805.17 1,823.18 0.0M
2025-03-07 1,790.24 1,810.42 1,785.99 1,805.53 0.0M
2025-03-06 1,813.76 1,815.76 1,781.49 1,800.82 0.0M
2025-03-05 1,835.40 1,838.71 1,814.17 1,814.85 0.0M
2025-03-04 1,835.16 1,839.98 1,830.67 1,831.82 0.0M
2025-03-03 1,857.50 1,860.00 1,842.72 1,845.99 0.0M
2025-02-28 1,850.12 1,861.79 1,849.79 1,858.53 0.0M
2025-02-27 1,865.51 1,872.59 1,853.42 1,857.96 0.0M
2025-02-26 1,864.00 1,879.22 1,863.13 1,870.83 0.0M
2025-02-25 1,854.76 1,871.73 1,853.23 1,863.94 0.0M
2025-02-24 1,859.45 1,866.04 1,854.49 1,859.35 0.0M
2025-02-21 1,850.19 1,862.49 1,849.96 1,855.37 0.0M
2025-02-20 1,840.84 1,852.84 1,840.38 1,844.43 0.0M
2025-02-19 1,855.75 1,859.43 1,838.33 1,841.79 0.0M
2025-02-18 1,871.78 1,875.64 1,859.26 1,859.29 0.0M
2025-02-17 1,869.40 1,872.68 1,861.43 1,871.36 0.0M
2025-02-14 1,877.08 1,879.12 1,870.35 1,872.45 0.0M
2025-02-13 1,868.09 1,880.05 1,860.14 1,877.47 0.0M
2025-02-12 1,851.59 1,859.90 1,846.17 1,853.22 0.0M
2025-02-11 1,847.31 1,848.52 1,837.89 1,843.96 0.0M
2025-02-10 1,836.23 1,850.92 1,835.61 1,846.39 0.0M
2025-02-07 1,840.44 1,848.77 1,829.90 1,831.83 0.0M
2025-02-06 1,841.77 1,852.05 1,824.68 1,845.02 0.0M
2025-02-05 1,836.47 1,837.80 1,816.78 1,817.02 0.0M
2025-02-04 1,850.31 1,852.53 1,808.89 1,843.87 0.0M
2025-02-03 1,851.89 1,853.62 1,836.13 1,848.69 0.0M
2025-01-31 1,875.85 1,884.20 1,872.00 1,873.04 0.0M
2025-01-30 1,869.38 1,877.60 1,855.23 1,876.03 0.0M
2025-01-29 1,863.94 1,875.51 1,858.15 1,871.48 0.0M
2025-01-28 1,849.02 1,867.20 1,847.01 1,859.80 0.0M
2025-01-27 1,824.72 1,845.30 1,823.63 1,843.69 0.0M
2025-01-24 1,827.08 1,832.57 1,817.34 1,822.93 0.0M
2025-01-23 1,805.95 1,819.61 1,804.66 1,817.60 0.0M
2025-01-22 1,828.08 1,832.57 1,821.14 1,825.07 0.0M
2025-01-21 1,811.77 1,824.41 1,808.49 1,824.41 0.0M
2025-01-20 1,812.09 1,819.00 1,806.42 1,812.82 0.0M
2025-01-17 1,803.41 1,811.21 1,800.94 1,808.84 0.0M
2025-01-16 1,793.87 1,804.66 1,793.87 1,801.42 0.0M
2025-01-15 1,769.64 1,787.55 1,769.61 1,786.37 0.0M
2025-01-14 1,777.60 1,786.36 1,767.65 1,769.40 0.0M
2025-01-13 1,774.19 1,775.67 1,757.75 1,767.78 0.0M
2025-01-10 1,787.12 1,789.19 1,779.50 1,780.42 0.0M
2025-01-09 1,780.57 1,790.52 1,780.42 1,790.52 0.0M
2025-01-08 1,804.64 1,812.29 1,783.67 1,788.49 0.0M
2025-01-07 1,815.70 1,815.78 1,800.47 1,805.41 0.0M
2025-01-03 1,819.40 1,822.28 1,808.52 1,812.46 0.0M
2025-01-02 1,810.03 1,821.99 1,808.15 1,819.54 0.0M