Nasdaq OMX Nordic Energy Net (NOMXNENNI)

NOMXNENNI
🏛️ スウェーデン →
1,391.70
最終更新: 2025-09-28
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 1,989.90 2,007.77 1,987.16 2,001.42 0.0M
2021-12-29 1,997.98 2,008.04 1,980.72 1,993.93 0.0M
2021-12-28 2,011.44 2,019.36 1,993.63 2,000.44 0.0M
2021-12-27 2,010.52 2,020.03 2,004.08 2,009.73 0.0M
2021-12-23 2,024.97 2,026.17 2,000.44 2,013.18 0.0M
2021-12-22 2,033.44 2,038.05 2,002.96 2,015.08 0.0M
2021-12-21 2,006.65 2,032.66 1,992.69 2,028.63 0.0M
2021-12-20 1,960.98 1,972.93 1,890.64 1,965.64 0.0M
2021-12-17 2,008.17 2,008.50 1,962.38 1,992.90 0.0M
2021-12-16 2,006.34 2,045.97 2,006.34 2,027.25 0.0M
2021-12-15 1,959.79 2,003.95 1,954.95 1,968.38 0.0M
2021-12-14 2,002.15 2,016.17 1,966.17 1,967.95 0.0M
2021-12-13 2,036.62 2,049.23 2,002.29 2,005.09 0.0M
2021-12-10 2,050.32 2,052.09 2,028.82 2,029.65 0.0M
2021-12-09 2,089.20 2,095.64 2,061.47 2,063.44 0.0M
2021-12-08 2,076.89 2,119.02 2,074.80 2,092.41 0.0M
2021-12-07 1,996.26 2,079.76 1,995.88 2,079.66 0.0M
2021-12-06 1,971.64 1,988.14 1,959.85 1,974.74 0.0M
2021-12-03 1,976.31 2,002.19 1,958.41 1,959.99 0.0M
2021-12-02 2,016.68 2,016.68 1,966.46 1,986.28 0.0M
2021-12-01 2,047.22 2,050.68 2,021.28 2,042.58 0.0M
2021-11-30 2,024.77 2,050.80 1,988.26 2,033.15 0.0M
2021-11-29 2,042.42 2,067.54 2,028.23 2,052.67 0.0M
2021-11-26 2,025.07 2,053.44 2,002.87 2,030.93 0.0M
2021-11-25 2,042.63 2,097.58 2,042.41 2,097.43 0.0M
2021-11-24 2,029.06 2,047.76 2,019.51 2,035.56 0.0M
2021-11-23 2,033.91 2,045.42 2,003.18 2,028.80 0.0M
2021-11-22 2,042.35 2,060.08 2,023.56 2,053.70 0.0M
2021-11-19 2,105.11 2,120.15 2,052.17 2,056.27 0.0M
2021-11-18 2,123.48 2,140.53 2,097.07 2,103.85 0.0M
2021-11-17 2,148.18 2,157.07 2,137.54 2,150.22 0.0M
2021-11-16 2,138.37 2,160.23 2,132.62 2,146.41 0.0M
2021-11-15 2,131.96 2,138.93 2,120.63 2,130.34 0.0M
2021-11-12 2,138.71 2,149.37 2,123.30 2,144.84 0.0M
2021-11-11 2,149.99 2,149.99 2,106.78 2,144.42 0.0M
2021-11-10 2,140.30 2,157.74 2,120.45 2,152.92 0.0M
2021-11-09 2,158.29 2,176.11 2,137.89 2,137.89 0.0M
2021-11-08 2,118.84 2,162.92 2,114.59 2,161.57 0.0M
2021-11-05 2,107.91 2,116.86 2,081.29 2,104.90 0.0M
2021-11-04 2,113.98 2,153.59 2,112.18 2,123.55 0.0M
2021-11-03 2,250.20 2,252.12 2,097.95 2,099.89 0.0M
2021-11-02 2,290.98 2,293.93 2,249.14 2,250.15 0.0M
2021-11-01 2,275.27 2,305.49 2,271.84 2,298.69 0.0M
2021-10-29 2,296.11 2,318.62 2,257.95 2,265.95 0.0M
2021-10-28 2,292.33 2,303.18 2,266.36 2,298.67 0.0M
2021-10-27 2,328.77 2,330.54 2,274.36 2,308.63 0.0M
2021-10-26 2,317.98 2,333.14 2,309.14 2,325.50 0.0M
2021-10-25 2,326.77 2,333.78 2,295.97 2,317.34 0.0M
2021-10-22 2,315.57 2,347.56 2,302.02 2,317.79 0.0M
2021-10-21 2,294.91 2,323.14 2,292.65 2,320.91 0.0M
2021-10-20 2,223.47 2,306.24 2,223.00 2,303.54 0.0M
2021-10-19 2,214.73 2,228.40 2,207.38 2,227.32 0.0M
2021-10-18 2,207.28 2,225.30 2,192.86 2,211.05 0.0M
2021-10-15 2,199.13 2,216.79 2,177.82 2,215.79 0.0M
2021-10-14 2,188.71 2,216.30 2,177.22 2,193.55 0.0M
2021-10-13 2,132.75 2,180.09 2,112.82 2,179.17 0.0M
2021-10-12 2,064.32 2,137.13 2,061.80 2,131.87 0.0M
2021-10-11 2,075.55 2,089.75 2,058.90 2,088.90 0.0M
2021-10-08 2,097.07 2,105.31 2,074.14 2,085.58 0.0M
2021-10-07 2,114.12 2,119.35 2,077.27 2,090.59 0.0M
2021-10-06 2,108.50 2,109.22 2,068.51 2,103.99 0.0M
2021-10-05 2,118.71 2,128.78 2,095.60 2,127.34 0.0M
2021-10-04 2,146.01 2,156.80 2,114.51 2,117.38 0.0M
2021-10-01 2,133.47 2,179.37 2,123.58 2,159.16 0.0M
2021-09-30 2,196.09 2,200.91 2,157.11 2,161.81 0.0M
2021-09-29 2,157.80 2,197.63 2,148.66 2,181.64 0.0M
2021-09-28 2,176.66 2,184.84 2,145.12 2,155.18 0.0M
2021-09-27 2,187.96 2,197.32 2,168.09 2,178.89 0.0M
2021-09-24 2,196.46 2,198.01 2,158.35 2,166.41 0.0M
2021-09-23 2,176.17 2,212.11 2,171.43 2,200.10 0.0M
2021-09-22 2,132.52 2,162.35 2,129.15 2,158.87 0.0M
2021-09-21 2,083.39 2,114.49 2,082.82 2,107.00 0.0M
2021-09-20 2,055.28 2,081.97 2,047.65 2,080.58 0.0M
2021-09-17 2,137.64 2,143.82 2,089.23 2,089.23 0.0M
2021-09-16 2,151.75 2,169.33 2,130.13 2,139.54 0.0M
2021-09-15 2,158.69 2,185.73 2,139.23 2,146.64 0.0M
2021-09-14 2,161.93 2,176.51 2,151.12 2,169.75 0.0M
2021-09-13 2,105.70 2,169.03 2,105.70 2,168.29 0.0M
2021-09-10 2,124.97 2,126.37 2,103.23 2,108.02 0.0M
2021-09-09 2,119.28 2,123.52 2,102.93 2,119.75 0.0M
2021-09-08 2,172.59 2,172.59 2,128.19 2,137.48 0.0M
2021-09-07 2,180.50 2,187.05 2,162.72 2,182.73 0.0M
2021-09-06 2,173.66 2,186.48 2,170.16 2,178.37 0.0M
2021-09-03 2,169.27 2,186.54 2,157.45 2,168.94 0.0M
2021-09-02 2,124.60 2,173.56 2,122.04 2,173.56 0.0M
2021-09-01 2,126.17 2,150.60 2,118.03 2,123.64 0.0M
2021-08-31 2,121.35 2,150.48 2,099.31 2,108.37 0.0M
2021-08-30 2,109.72 2,121.54 2,108.42 2,117.25 0.0M
2021-08-27 2,099.77 2,111.71 2,085.45 2,109.60 0.0M
2021-08-26 2,108.48 2,122.92 2,103.48 2,116.16 0.0M
2021-08-25 2,134.90 2,142.64 2,114.06 2,115.29 0.0M
2021-08-24 2,116.15 2,139.66 2,110.15 2,131.21 0.0M
2021-08-23 2,073.41 2,104.06 2,055.42 2,104.06 0.0M
2021-08-20 2,053.93 2,084.06 2,051.00 2,063.51 0.0M
2021-08-19 2,045.24 2,057.73 2,024.88 2,048.86 0.0M
2021-08-18 2,028.03 2,067.83 2,022.53 2,066.51 0.0M
2021-08-17 2,006.26 2,034.08 1,990.77 2,029.19 0.0M
2021-08-16 2,023.60 2,030.13 2,007.14 2,022.22 0.0M
2021-08-13 2,020.14 2,053.52 2,017.13 2,044.19 0.0M
2021-08-12 2,039.17 2,050.89 2,008.17 2,012.35 0.0M
2021-08-11 2,064.46 2,068.81 2,010.17 2,045.56 0.0M
2021-08-10 2,062.29 2,087.54 2,059.14 2,063.47 0.0M
2021-08-09 2,048.80 2,068.24 2,043.16 2,053.42 0.0M
2021-08-06 2,036.27 2,054.76 2,024.89 2,050.74 0.0M
2021-08-05 2,029.32 2,037.51 2,018.59 2,031.73 0.0M
2021-08-04 2,018.46 2,034.82 2,010.34 2,034.55 0.0M
2021-08-03 2,007.02 2,022.50 1,998.57 2,008.14 0.0M
2021-08-02 1,985.53 2,006.30 1,984.87 2,002.66 0.0M
2021-07-30 1,979.88 2,005.87 1,969.79 1,978.62 0.0M
2021-07-29 2,005.27 2,020.30 1,995.23 1,996.50 0.0M
2021-07-28 1,979.31 2,004.69 1,962.53 1,996.14 0.0M
2021-07-27 2,038.78 2,043.70 1,976.17 1,985.64 0.0M
2021-07-26 2,018.79 2,041.19 2,010.12 2,041.00 0.0M
2021-07-23 2,069.06 2,078.64 2,020.24 2,021.09 0.0M
2021-07-22 2,035.08 2,070.74 2,023.64 2,060.79 0.0M
2021-07-21 1,957.86 2,023.19 1,953.55 2,022.01 0.0M
2021-07-20 1,953.67 1,977.24 1,929.49 1,948.70 0.0M
2021-07-19 1,959.57 1,961.24 1,905.26 1,944.85 0.0M
2021-07-16 1,996.21 2,010.56 1,974.59 1,978.26 0.0M
2021-07-15 2,061.55 2,062.91 1,979.96 1,993.52 0.0M
2021-07-14 2,068.67 2,082.04 2,052.78 2,073.12 0.0M
2021-07-13 2,076.29 2,079.30 2,057.05 2,073.95 0.0M
2021-07-12 2,049.09 2,083.30 2,043.33 2,082.19 0.0M
2021-07-09 2,061.92 2,071.80 2,028.96 2,043.83 0.0M
2021-07-08 2,078.71 2,090.65 2,043.54 2,047.74 0.0M
2021-07-07 2,105.58 2,130.14 2,085.48 2,093.02 0.0M
2021-07-06 2,085.58 2,108.90 2,081.74 2,095.30 0.0M
2021-07-05 2,077.65 2,087.73 2,062.77 2,081.02 0.0M
2021-07-02 2,109.16 2,114.62 2,081.04 2,083.30 0.0M
2021-07-01 2,091.33 2,119.00 2,086.38 2,102.39 0.0M
2021-06-30 2,092.50 2,094.07 2,042.23 2,055.77 0.0M
2021-06-29 2,045.19 2,098.94 2,042.69 2,086.58 0.0M
2021-06-28 2,050.52 2,057.47 2,037.24 2,038.19 0.0M
2021-06-24 2,006.22 2,041.42 1,997.12 2,039.97 0.0M
2021-06-23 2,028.46 2,032.80 2,000.77 2,002.50 0.0M
2021-06-22 2,019.76 2,026.26 2,001.30 2,014.15 0.0M
2021-06-21 1,978.94 2,007.71 1,954.39 2,007.52 0.0M
2021-06-18 2,036.89 2,049.23 1,977.84 1,977.95 0.0M
2021-06-17 2,046.75 2,047.15 2,021.95 2,034.24 0.0M
2021-06-16 2,052.88 2,066.62 2,045.37 2,057.78 0.0M
2021-06-15 2,060.14 2,064.22 2,028.90 2,043.87 0.0M
2021-06-14 2,012.93 2,055.58 2,012.81 2,055.18 0.0M
2021-06-11 2,008.94 2,014.18 1,996.03 2,000.53 0.0M
2021-06-10 2,015.89 2,016.64 1,972.89 1,998.56 0.0M
2021-06-09 2,013.07 2,023.92 2,006.87 2,017.77 0.0M
2021-06-08 2,031.17 2,032.04 2,008.34 2,017.63 0.0M
2021-06-07 2,033.30 2,034.09 2,005.15 2,024.90 0.0M
2021-06-04 2,017.21 2,035.26 1,999.77 2,034.93 0.0M
2021-06-03 2,028.58 2,042.09 1,999.19 2,017.35 0.0M
2021-06-02 2,066.32 2,086.26 2,019.07 2,022.59 0.0M
2021-06-01 2,036.74 2,079.45 2,036.13 2,063.98 0.0M
2021-05-31 2,051.58 2,055.37 2,029.36 2,031.90 0.0M
2021-05-28 2,021.44 2,060.20 2,017.80 2,050.11 0.0M
2021-05-27 2,023.80 2,046.27 2,015.57 2,015.57 0.0M
2021-05-26 2,004.68 2,022.21 2,002.56 2,022.21 0.0M
2021-05-25 2,007.73 2,026.45 2,005.08 2,005.50 0.0M
2021-05-24 2,008.76 2,010.48 2,001.31 2,005.38 0.0M
2021-05-21 1,987.98 2,019.56 1,985.44 2,006.87 0.0M
2021-05-20 1,961.23 1,984.19 1,946.94 1,981.69 0.0M
2021-05-19 1,972.34 1,980.64 1,942.98 1,954.44 0.0M
2021-05-18 1,986.24 2,029.83 1,986.24 2,001.86 0.0M
2021-05-17 1,983.31 1,983.54 1,952.02 1,962.88 0.0M
2021-05-14 1,940.10 1,960.09 1,922.81 1,960.09 0.0M
2021-05-13 1,936.11 1,936.11 1,936.11 1,936.11 0.0M
2021-05-12 1,933.28 1,974.63 1,927.35 1,938.73 0.0M
2021-05-11 1,961.33 1,965.78 1,900.40 1,935.80 0.0M
2021-05-10 2,037.59 2,037.90 1,985.14 1,988.03 0.0M
2021-05-07 1,979.45 2,034.10 1,966.45 2,030.76 0.0M
2021-05-06 2,016.25 2,020.84 1,951.04 1,956.06 0.0M
2021-05-05 1,970.80 2,040.05 1,970.80 2,028.92 0.0M
2021-05-04 2,036.26 2,052.66 1,961.20 1,962.64 0.0M
2021-05-03 2,041.42 2,041.42 1,998.67 2,033.20 0.0M
2021-04-30 2,082.75 2,082.96 2,042.23 2,042.24 0.0M
2021-04-29 2,115.53 2,129.68 2,073.89 2,079.72 0.0M
2021-04-28 2,133.66 2,136.37 2,092.39 2,106.22 0.0M
2021-04-27 2,115.97 2,133.96 2,108.75 2,127.43 0.0M
2021-04-26 2,096.39 2,119.82 2,090.91 2,107.17 0.0M
2021-04-23 2,081.76 2,102.00 2,057.32 2,086.12 0.0M
2021-04-22 1,984.63 2,089.65 1,984.63 2,080.91 0.0M
2021-04-21 1,980.41 1,995.87 1,962.21 1,982.57 0.0M
2021-04-20 2,024.75 2,031.99 1,973.61 1,975.25 0.0M
2021-04-19 2,049.62 2,063.69 2,027.60 2,028.01 0.0M
2021-04-16 2,028.16 2,061.31 2,025.17 2,048.52 0.0M
2021-04-15 2,013.35 2,032.77 2,007.77 2,030.01 0.0M
2021-04-14 2,010.02 2,020.65 2,002.85 2,007.90 0.0M
2021-04-13 2,000.10 2,006.71 1,987.08 2,004.21 0.0M
2021-04-12 2,022.05 2,026.23 1,993.35 1,995.50 0.0M
2021-04-09 2,024.46 2,032.30 2,012.63 2,022.37 0.0M
2021-04-08 2,015.01 2,030.46 2,011.78 2,019.72 0.0M
2021-04-07 2,034.64 2,042.31 2,006.37 2,013.65 0.0M
2021-04-06 2,092.07 2,092.31 2,030.79 2,030.79 0.0M
2021-04-01 2,059.13 2,068.58 2,058.53 2,063.92 0.0M
2021-03-31 2,028.60 2,064.00 2,022.71 2,056.96 0.0M
2021-03-30 2,031.92 2,035.98 2,008.76 2,024.09 0.0M
2021-03-29 2,008.08 2,039.50 1,990.90 2,024.02 0.0M
2021-03-26 1,973.00 2,011.95 1,972.96 2,005.75 0.0M
2021-03-25 1,966.56 1,985.11 1,948.22 1,956.77 0.0M
2021-03-24 1,968.87 1,986.76 1,956.84 1,971.95 0.0M
2021-03-23 1,997.00 1,998.22 1,953.63 1,980.64 0.0M
2021-03-22 1,947.05 1,984.03 1,933.43 1,979.83 0.0M
2021-03-19 1,929.57 1,959.90 1,922.78 1,955.96 0.0M
2021-03-18 1,986.37 1,990.67 1,948.23 1,950.05 0.0M
2021-03-17 2,025.26 2,026.47 1,961.74 1,972.78 0.0M
2021-03-16 2,034.57 2,038.96 2,014.34 2,036.74 0.0M
2021-03-15 2,055.73 2,063.87 2,032.12 2,033.99 0.0M
2021-03-12 2,055.53 2,055.53 2,015.25 2,033.66 0.0M
2021-03-11 2,020.84 2,057.73 2,016.90 2,057.73 0.0M
2021-03-10 1,998.61 2,015.38 1,977.82 2,010.57 0.0M
2021-03-09 1,927.13 1,994.51 1,918.34 1,989.19 0.0M
2021-03-08 1,920.61 1,927.10 1,882.29 1,915.57 0.0M
2021-03-05 1,905.93 1,932.80 1,895.26 1,904.51 0.0M
2021-03-04 1,900.88 1,924.19 1,885.89 1,910.84 0.0M
2021-03-03 1,979.19 1,987.43 1,908.20 1,916.97 0.0M
2021-03-02 1,988.16 1,995.83 1,967.43 1,977.21 0.0M
2021-03-01 1,981.25 1,998.68 1,967.85 1,989.85 0.0M
2021-02-26 1,987.03 1,988.26 1,945.29 1,955.50 0.0M
2021-02-25 1,990.40 2,022.46 1,990.40 2,008.33 0.0M
2021-02-24 1,971.29 1,990.33 1,955.58 1,964.02 0.0M
2021-02-23 1,992.13 2,009.75 1,917.50 1,979.16 0.0M
2021-02-22 2,006.69 2,015.16 1,983.35 1,994.56 0.0M
2021-02-19 2,020.48 2,025.84 1,988.42 2,021.47 0.0M
2021-02-18 2,082.16 2,104.25 2,026.79 2,027.47 0.0M
2021-02-17 2,104.60 2,116.06 2,076.35 2,086.37 0.0M
2021-02-16 2,095.41 2,119.57 2,089.72 2,109.81 0.0M
2021-02-15 2,083.46 2,094.36 2,073.65 2,091.51 0.0M
2021-02-12 2,084.45 2,084.45 2,040.48 2,058.30 0.0M
2021-02-11 2,017.72 2,071.04 2,017.72 2,063.91 0.0M
2021-02-10 2,050.17 2,055.13 2,010.70 2,023.39 0.0M
2021-02-09 2,092.66 2,095.14 2,053.29 2,055.30 0.0M
2021-02-08 2,104.60 2,113.55 2,074.46 2,101.43 0.0M
2021-02-05 2,103.46 2,131.73 2,094.68 2,105.38 0.0M
2021-02-04 2,157.42 2,182.25 2,115.84 2,118.56 0.0M
2021-02-03 2,132.81 2,160.07 2,116.01 2,148.06 0.0M
2021-02-02 2,119.45 2,138.58 2,112.15 2,123.84 0.0M
2021-02-01 2,093.68 2,114.25 2,079.61 2,096.13 0.0M
2021-01-29 2,076.29 2,119.23 2,067.00 2,084.89 0.0M
2021-01-28 2,060.75 2,122.61 1,999.38 2,113.15 0.0M
2021-01-27 2,161.32 2,167.13 2,044.96 2,089.89 0.0M
2021-01-26 2,190.64 2,209.12 2,177.23 2,179.13 0.0M
2021-01-25 2,262.17 2,268.85 2,205.34 2,213.85 0.0M
2021-01-22 2,255.46 2,262.71 2,221.50 2,243.01 0.0M
2021-01-21 2,261.41 2,276.03 2,254.23 2,268.63 0.0M
2021-01-20 2,243.24 2,246.78 2,207.70 2,244.19 0.0M
2021-01-19 2,196.58 2,226.07 2,185.83 2,221.37 0.0M
2021-01-18 2,142.91 2,182.07 2,136.81 2,180.61 0.0M
2021-01-15 2,231.80 2,238.77 2,162.61 2,176.00 0.0M
2021-01-14 2,235.65 2,248.15 2,220.60 2,247.77 0.0M
2021-01-13 2,236.65 2,257.66 2,199.28 2,231.92 0.0M
2021-01-12 2,265.61 2,280.48 2,220.43 2,238.47 0.0M
2021-01-11 2,290.81 2,302.42 2,231.30 2,257.99 0.0M
2021-01-08 2,323.22 2,353.45 2,316.46 2,320.44 0.0M
2021-01-07 2,274.05 2,311.98 2,272.02 2,307.69 0.0M
2021-01-06 2,197.72 2,224.92 2,197.72 2,221.13 0.0M
2021-01-05 2,163.22 2,175.34 2,145.01 2,174.08 0.0M
2021-01-04 2,139.48 2,187.68 2,139.48 2,165.68 0.0M