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
2022-12-30 1,996.72 2,004.35 1,982.13 1,982.46 0.0M
2022-12-29 1,986.10 2,010.28 1,980.03 2,005.82 0.0M
2022-12-28 2,016.70 2,032.01 1,989.41 1,991.53 0.0M
2022-12-27 2,015.82 2,040.25 2,011.87 2,018.60 0.0M
2022-12-23 2,013.58 2,017.56 1,995.28 2,007.70 0.0M
2022-12-22 2,014.00 2,050.92 2,012.73 2,014.84 0.0M
2022-12-21 2,007.58 2,041.86 2,002.03 2,007.34 0.0M
2022-12-20 1,979.44 2,004.61 1,962.79 2,001.68 0.0M
2022-12-19 1,970.76 2,014.38 1,969.61 1,998.75 0.0M
2022-12-16 2,016.80 2,025.85 1,963.42 1,967.03 0.0M
2022-12-15 2,043.80 2,059.98 2,023.60 2,030.73 0.0M
2022-12-14 2,072.64 2,078.57 2,055.80 2,059.50 0.0M
2022-12-13 2,038.85 2,087.37 2,029.27 2,070.11 0.0M
2022-12-12 2,014.24 2,033.57 1,999.88 2,031.06 0.0M
2022-12-09 2,020.20 2,029.24 1,994.30 2,023.38 0.0M
2022-12-08 2,014.88 2,031.76 2,002.90 2,016.33 0.0M
2022-12-07 2,042.16 2,042.16 2,005.60 2,013.33 0.0M
2022-12-06 2,076.04 2,082.82 2,058.70 2,060.39 0.0M
2022-12-05 2,059.66 2,099.57 2,059.66 2,076.29 0.0M
2022-12-02 2,094.07 2,103.25 2,060.98 2,070.28 0.0M
2022-12-01 2,085.15 2,113.37 2,077.83 2,094.94 0.0M
2022-11-30 2,026.01 2,075.22 2,024.89 2,068.29 0.0M
2022-11-29 2,000.52 2,024.97 2,000.35 2,022.39 0.0M
2022-11-28 2,019.83 2,019.83 1,986.51 1,996.51 0.0M
2022-11-25 2,030.72 2,039.05 2,021.28 2,032.14 0.0M
2022-11-24 2,011.40 2,029.74 1,999.28 2,026.68 0.0M
2022-11-23 1,990.73 2,014.99 1,975.80 2,007.83 0.0M
2022-11-22 1,942.36 1,984.02 1,941.24 1,978.33 0.0M
2022-11-21 1,953.20 1,962.65 1,926.87 1,929.67 0.0M
2022-11-18 1,971.78 1,981.95 1,941.24 1,951.65 0.0M
2022-11-17 2,007.75 2,007.79 1,959.61 1,966.10 0.0M
2022-11-16 2,031.39 2,042.47 2,002.23 2,010.27 0.0M
2022-11-15 2,006.02 2,034.20 2,002.21 2,032.70 0.0M
2022-11-14 2,018.85 2,021.64 2,005.68 2,011.24 0.0M
2022-11-11 2,053.94 2,053.94 2,014.83 2,025.93 0.0M
2022-11-10 1,972.77 2,045.44 1,963.54 2,035.28 0.0M
2022-11-09 2,013.45 2,018.56 1,992.59 1,995.16 0.0M
2022-11-08 2,028.16 2,032.92 2,002.30 2,021.66 0.0M
2022-11-07 1,994.14 2,033.64 1,989.45 2,032.05 0.0M
2022-11-04 2,003.80 2,024.44 1,978.85 2,000.15 0.0M
2022-11-03 1,961.10 1,989.51 1,942.24 1,983.82 0.0M
2022-11-02 1,948.63 2,002.71 1,945.32 1,980.57 0.0M
2022-11-01 1,949.11 1,980.78 1,949.11 1,958.05 0.0M
2022-10-31 1,924.18 1,935.02 1,901.42 1,934.63 0.0M
2022-10-28 1,927.50 1,953.62 1,912.43 1,917.70 0.0M
2022-10-27 1,908.24 1,949.75 1,896.34 1,942.41 0.0M
2022-10-26 1,893.25 1,933.23 1,877.22 1,931.32 0.0M
2022-10-25 1,881.78 1,898.19 1,849.22 1,892.96 0.0M
2022-10-24 1,867.69 1,886.36 1,845.86 1,873.30 0.0M
2022-10-21 1,859.13 1,878.86 1,839.09 1,859.69 0.0M
2022-10-20 1,858.73 1,873.24 1,845.17 1,867.15 0.0M
2022-10-19 1,859.49 1,864.03 1,824.30 1,847.29 0.0M
2022-10-18 1,864.83 1,883.68 1,857.58 1,858.97 0.0M
2022-10-17 1,836.24 1,863.94 1,834.75 1,854.86 0.0M
2022-10-14 1,874.96 1,882.74 1,830.48 1,832.15 0.0M
2022-10-13 1,800.05 1,852.41 1,798.50 1,836.69 0.0M
2022-10-12 1,818.50 1,826.10 1,787.24 1,800.14 0.0M
2022-10-11 1,837.41 1,844.68 1,800.93 1,813.81 0.0M
2022-10-10 1,857.27 1,878.08 1,832.32 1,853.98 0.0M
2022-10-07 1,882.56 1,894.47 1,863.72 1,870.61 0.0M
2022-10-06 1,903.74 1,928.20 1,884.95 1,890.42 0.0M
2022-10-05 1,919.20 1,922.43 1,880.71 1,892.00 0.0M
2022-10-04 1,913.04 1,925.06 1,889.33 1,916.18 0.0M
2022-10-03 1,827.67 1,894.62 1,823.53 1,888.59 0.0M
2022-09-30 1,804.75 1,843.66 1,804.75 1,828.78 0.0M
2022-09-29 1,838.96 1,849.20 1,793.11 1,796.92 0.0M
2022-09-28 1,832.35 1,868.75 1,805.65 1,850.14 0.0M
2022-09-27 1,840.76 1,871.11 1,838.71 1,851.45 0.0M
2022-09-26 1,821.77 1,851.72 1,809.92 1,841.39 0.0M
2022-09-23 1,912.17 1,913.90 1,841.82 1,843.14 0.0M
2022-09-22 1,910.54 1,933.32 1,896.55 1,914.56 0.0M
2022-09-21 1,866.29 1,942.94 1,865.72 1,924.95 0.0M
2022-09-20 1,858.95 1,874.15 1,819.28 1,853.64 0.0M
2022-09-19 1,888.13 1,888.32 1,823.49 1,861.46 0.0M
2022-09-16 1,893.88 1,924.82 1,879.41 1,898.87 0.0M
2022-09-15 1,952.15 1,961.35 1,913.25 1,914.03 0.0M
2022-09-14 1,933.44 1,963.84 1,928.05 1,954.97 0.0M
2022-09-13 1,995.80 2,002.34 1,943.14 1,948.15 0.0M
2022-09-12 1,978.10 1,999.45 1,966.75 1,989.62 0.0M
2022-09-09 1,954.00 1,993.30 1,950.01 1,975.04 0.0M
2022-09-08 1,946.94 1,953.84 1,919.72 1,949.07 0.0M
2022-09-07 1,954.52 1,981.77 1,907.30 1,942.04 0.0M
2022-09-06 2,049.69 2,060.58 1,967.42 1,970.37 0.0M
2022-09-05 2,029.79 2,060.27 2,027.08 2,057.80 0.0M
2022-09-02 2,007.14 2,025.67 1,978.95 2,025.16 0.0M
2022-09-01 2,019.14 2,023.77 1,992.50 1,992.50 0.0M
2022-08-31 2,094.58 2,097.64 2,025.85 2,044.03 0.0M
2022-08-30 2,136.24 2,151.88 2,091.72 2,096.86 0.0M
2022-08-29 2,136.32 2,142.93 2,105.56 2,133.63 0.0M
2022-08-26 2,177.78 2,193.89 2,155.59 2,156.92 0.0M
2022-08-25 2,163.29 2,187.45 2,159.58 2,176.89 0.0M
2022-08-24 2,138.17 2,160.40 2,132.30 2,160.15 0.0M
2022-08-23 2,090.54 2,142.18 2,090.49 2,139.97 0.0M
2022-08-22 2,081.30 2,108.14 2,059.27 2,094.27 0.0M
2022-08-19 2,085.81 2,112.30 2,081.08 2,088.51 0.0M
2022-08-18 2,074.38 2,103.91 2,067.23 2,087.60 0.0M
2022-08-17 2,093.67 2,093.68 2,067.62 2,082.68 0.0M
2022-08-16 2,054.35 2,098.97 2,053.09 2,095.71 0.0M
2022-08-15 2,063.18 2,074.62 2,036.19 2,050.55 0.0M
2022-08-12 2,079.43 2,098.58 2,053.96 2,057.25 0.0M
2022-08-11 2,052.38 2,091.40 2,049.97 2,082.57 0.0M
2022-08-10 2,053.05 2,094.74 2,040.12 2,070.00 0.0M
2022-08-09 2,032.07 2,052.87 2,020.43 2,051.14 0.0M
2022-08-08 2,050.66 2,065.92 2,009.25 2,036.25 0.0M
2022-08-05 2,042.54 2,055.29 2,018.13 2,044.51 0.0M
2022-08-04 2,054.26 2,076.19 2,028.37 2,038.35 0.0M
2022-08-03 2,061.49 2,077.66 2,052.78 2,054.34 0.0M
2022-08-02 2,045.31 2,071.00 2,037.79 2,061.97 0.0M
2022-08-01 2,079.33 2,105.79 2,055.85 2,063.15 0.0M
2022-07-29 2,054.94 2,098.32 2,054.94 2,094.91 0.0M
2022-07-28 1,956.65 2,072.67 1,955.69 2,051.89 0.0M
2022-07-27 1,939.73 1,957.96 1,914.83 1,933.42 0.0M
2022-07-26 1,934.54 1,980.66 1,931.86 1,939.03 0.0M
2022-07-25 1,936.59 1,939.94 1,905.61 1,924.30 0.0M
2022-07-22 1,917.64 1,968.28 1,915.36 1,950.54 0.0M
2022-07-21 1,960.47 1,968.51 1,906.31 1,911.65 0.0M
2022-07-20 1,953.76 1,976.57 1,949.88 1,959.76 0.0M
2022-07-19 1,922.87 1,950.87 1,917.00 1,941.49 0.0M
2022-07-18 1,877.18 1,937.54 1,874.59 1,933.14 0.0M
2022-07-15 1,852.47 1,875.16 1,827.12 1,865.24 0.0M
2022-07-14 1,904.72 1,921.46 1,839.06 1,844.53 0.0M
2022-07-13 1,923.32 1,940.16 1,879.26 1,910.74 0.0M
2022-07-12 1,919.59 1,938.62 1,912.81 1,924.03 0.0M
2022-07-11 1,892.73 1,957.88 1,885.83 1,930.24 0.0M
2022-07-08 1,925.24 1,936.80 1,897.26 1,911.77 0.0M
2022-07-07 1,867.19 1,927.67 1,865.86 1,925.54 0.0M
2022-07-06 1,879.02 1,884.66 1,847.43 1,853.91 0.0M
2022-07-05 1,901.59 1,908.82 1,852.03 1,867.30 0.0M
2022-07-04 1,880.62 1,930.27 1,880.62 1,899.03 0.0M
2022-07-01 1,841.23 1,898.89 1,837.52 1,869.14 0.0M
2022-06-30 1,898.32 1,899.66 1,841.33 1,850.72 0.0M
2022-06-29 1,920.17 1,942.91 1,903.23 1,909.34 0.0M
2022-06-28 1,905.96 1,945.66 1,905.75 1,937.82 0.0M
2022-06-27 1,870.05 1,910.30 1,867.59 1,894.61 0.0M
2022-06-23 1,889.16 1,895.80 1,833.34 1,844.02 0.0M
2022-06-22 1,923.09 1,923.47 1,888.23 1,895.01 0.0M
2022-06-21 1,949.79 1,969.98 1,938.20 1,949.00 0.0M
2022-06-20 1,874.86 1,945.33 1,874.25 1,940.04 0.0M
2022-06-17 1,884.77 1,927.60 1,872.38 1,887.93 0.0M
2022-06-16 1,923.69 1,941.12 1,866.17 1,881.07 0.0M
2022-06-15 1,919.13 1,949.86 1,913.10 1,928.94 0.0M
2022-06-14 1,928.44 1,958.04 1,894.16 1,923.02 0.0M
2022-06-13 1,984.12 1,985.61 1,899.39 1,905.17 0.0M
2022-06-10 2,040.56 2,043.75 2,006.95 2,009.02 0.0M
2022-06-09 2,082.96 2,089.99 2,049.36 2,056.82 0.0M
2022-06-08 2,079.23 2,090.99 2,067.42 2,087.38 0.0M
2022-06-07 2,041.63 2,072.52 2,037.03 2,072.07 0.0M
2022-06-03 2,034.55 2,043.41 2,029.77 2,031.53 0.0M
2022-06-02 2,024.22 2,026.60 1,997.73 2,018.49 0.0M
2022-06-01 2,055.20 2,055.87 2,019.32 2,024.54 0.0M
2022-05-31 2,048.91 2,079.73 2,048.91 2,053.50 0.0M
2022-05-30 2,049.48 2,066.99 2,034.14 2,053.72 0.0M
2022-05-27 2,004.70 2,016.81 2,001.30 2,014.05 0.0M
2022-05-25 1,980.35 2,001.76 1,970.99 2,001.00 0.0M
2022-05-24 1,921.54 1,985.98 1,921.53 1,962.25 0.0M
2022-05-23 1,948.42 1,971.69 1,942.73 1,956.84 0.0M
2022-05-20 1,922.71 1,940.02 1,905.70 1,920.02 0.0M
2022-05-19 1,891.58 1,908.78 1,866.41 1,903.04 0.0M
2022-05-18 1,907.65 1,947.90 1,891.55 1,898.83 0.0M
2022-05-17 1,871.53 1,910.71 1,866.70 1,879.78 0.0M
2022-05-16 1,830.03 1,869.69 1,826.23 1,857.77 0.0M
2022-05-13 1,809.17 1,848.87 1,809.17 1,846.30 0.0M
2022-05-12 1,807.50 1,821.58 1,768.95 1,799.95 0.0M
2022-05-11 1,805.53 1,839.53 1,790.46 1,838.48 0.0M
2022-05-10 1,808.09 1,821.42 1,769.57 1,794.50 0.0M
2022-05-09 1,899.87 1,902.98 1,795.00 1,795.96 0.0M
2022-05-06 1,917.20 1,945.66 1,905.28 1,920.13 0.0M
2022-05-05 1,986.03 2,000.92 1,934.91 1,935.94 0.0M
2022-05-04 1,935.88 1,977.08 1,930.68 1,958.10 0.0M
2022-05-03 1,913.77 1,942.77 1,894.81 1,942.77 0.0M
2022-05-02 1,960.78 1,960.78 1,812.62 1,888.82 0.0M
2022-04-29 1,992.20 2,003.37 1,965.78 1,974.78 0.0M
2022-04-28 1,992.82 1,999.91 1,962.53 1,987.25 0.0M
2022-04-27 1,958.45 1,998.28 1,947.79 1,985.72 0.0M
2022-04-26 2,028.85 2,041.26 1,962.78 1,964.48 0.0M
2022-04-25 2,014.42 2,059.41 1,993.42 2,016.02 0.0M
2022-04-22 2,082.82 2,082.82 2,060.27 2,067.38 0.0M
2022-04-21 2,154.56 2,156.03 2,114.43 2,115.40 0.0M
2022-04-20 2,106.08 2,159.72 2,082.74 2,144.76 0.0M
2022-04-19 2,118.90 2,124.32 2,081.50 2,117.27 0.0M
2022-04-14 2,112.17 2,112.20 2,098.96 2,107.09 0.0M
2022-04-13 2,093.24 2,111.78 2,079.21 2,107.79 0.0M
2022-04-12 2,099.70 2,121.72 2,065.24 2,103.92 0.0M
2022-04-11 2,139.32 2,140.88 2,096.57 2,097.73 0.0M
2022-04-08 2,109.73 2,152.64 2,102.56 2,152.64 0.0M
2022-04-07 2,105.83 2,141.55 2,087.78 2,095.90 0.0M
2022-04-06 2,134.95 2,138.08 2,092.97 2,117.92 0.0M
2022-04-05 2,091.61 2,169.06 2,088.42 2,139.02 0.0M
2022-04-04 2,109.30 2,121.07 2,049.17 2,070.29 0.0M
2022-04-01 2,084.93 2,110.22 2,066.53 2,102.75 0.0M
2022-03-31 2,045.99 2,076.29 2,024.63 2,064.09 0.0M
2022-03-30 1,976.93 2,058.70 1,975.90 2,051.40 0.0M
2022-03-29 1,989.28 2,008.93 1,949.42 1,971.70 0.0M
2022-03-28 1,966.12 1,972.39 1,954.25 1,960.42 0.0M
2022-03-25 1,947.21 1,979.68 1,933.55 1,957.13 0.0M
2022-03-24 1,985.37 1,991.55 1,940.35 1,940.69 0.0M
2022-03-23 2,017.41 2,017.92 1,951.34 1,970.39 0.0M
2022-03-22 2,014.51 2,022.95 1,995.31 2,003.38 0.0M
2022-03-21 2,009.69 2,022.03 1,995.82 2,011.01 0.0M
2022-03-18 2,010.25 2,011.80 1,963.61 2,010.70 0.0M
2022-03-17 1,978.33 2,006.39 1,972.78 2,004.45 0.0M
2022-03-16 1,962.76 1,986.94 1,917.20 1,952.53 0.0M
2022-03-15 1,943.37 1,946.07 1,884.98 1,920.47 0.0M
2022-03-14 2,008.64 2,011.50 1,964.89 1,971.30 0.0M
2022-03-11 2,016.51 2,031.59 1,993.82 2,008.34 0.0M
2022-03-10 2,012.89 2,044.09 1,962.33 1,978.65 0.0M
2022-03-09 2,137.68 2,148.99 1,983.21 2,025.19 0.0M
2022-03-08 1,978.47 2,098.90 1,974.37 2,093.59 0.0M
2022-03-07 1,903.07 1,980.86 1,891.55 1,963.14 0.0M
2022-03-04 1,886.20 1,917.06 1,872.22 1,886.41 0.0M
2022-03-03 1,972.07 2,012.57 1,885.45 1,890.13 0.0M
2022-03-02 1,941.08 2,007.78 1,933.02 1,956.68 0.0M
2022-03-01 1,984.45 1,995.65 1,919.83 1,954.58 0.0M
2022-02-28 1,839.13 2,000.45 1,833.72 1,999.76 0.0M
2022-02-25 1,844.65 1,888.12 1,796.98 1,859.62 0.0M
2022-02-24 1,682.05 1,829.05 1,674.41 1,828.01 0.0M
2022-02-23 1,745.16 1,760.16 1,733.85 1,735.74 0.0M
2022-02-22 1,726.29 1,778.22 1,723.71 1,743.13 0.0M
2022-02-21 1,771.78 1,779.53 1,724.97 1,748.61 0.0M
2022-02-18 1,803.72 1,811.64 1,755.67 1,758.36 0.0M
2022-02-17 1,814.05 1,827.12 1,793.83 1,799.33 0.0M
2022-02-16 1,821.18 1,838.26 1,801.10 1,811.77 0.0M
2022-02-15 1,789.81 1,819.81 1,788.70 1,809.03 0.0M
2022-02-14 1,815.16 1,817.74 1,784.42 1,790.55 0.0M
2022-02-11 1,799.00 1,849.85 1,796.11 1,832.69 0.0M
2022-02-10 1,861.29 1,863.69 1,791.67 1,818.49 0.0M
2022-02-09 1,801.44 1,845.09 1,801.44 1,837.67 0.0M
2022-02-08 1,836.79 1,840.30 1,781.33 1,789.33 0.0M
2022-02-07 1,838.89 1,841.22 1,809.25 1,834.35 0.0M
2022-02-04 1,843.76 1,847.56 1,805.46 1,829.83 0.0M
2022-02-03 1,854.72 1,858.07 1,818.96 1,825.98 0.0M
2022-02-02 1,847.40 1,874.80 1,839.03 1,858.05 0.0M
2022-02-01 1,873.24 1,886.02 1,819.23 1,831.66 0.0M
2022-01-31 1,842.34 1,856.00 1,819.94 1,854.94 0.0M
2022-01-28 1,844.86 1,849.26 1,797.34 1,811.61 0.0M
2022-01-27 1,822.43 1,858.91 1,814.97 1,842.66 0.0M
2022-01-26 1,783.66 1,875.30 1,781.86 1,860.21 0.0M
2022-01-25 1,828.41 1,844.91 1,778.88 1,788.56 0.0M
2022-01-24 1,876.94 1,894.82 1,789.75 1,819.30 0.0M
2022-01-21 1,929.94 1,933.32 1,871.58 1,882.25 0.0M
2022-01-20 1,940.34 1,984.52 1,930.59 1,983.79 0.0M
2022-01-19 1,946.55 1,972.26 1,928.66 1,933.93 0.0M
2022-01-18 1,950.68 1,962.90 1,924.67 1,960.78 0.0M
2022-01-17 1,953.96 1,963.12 1,942.98 1,948.03 0.0M
2022-01-14 1,934.59 1,955.35 1,929.71 1,947.08 0.0M
2022-01-13 1,946.07 1,961.69 1,939.59 1,949.53 0.0M
2022-01-12 1,935.69 1,954.02 1,928.64 1,942.68 0.0M
2022-01-11 1,925.24 1,937.66 1,911.79 1,918.37 0.0M
2022-01-10 1,948.92 1,955.37 1,896.33 1,905.31 0.0M
2022-01-07 1,965.90 1,971.70 1,919.31 1,921.54 0.0M
2022-01-05 2,017.37 2,018.62 1,998.99 2,017.22 0.0M
2022-01-04 2,027.52 2,046.14 2,015.08 2,016.00 0.0M
2022-01-03 1,989.83 2,019.61 1,979.49 2,015.02 0.0M