Nasdaq OMX Nordic Energy Net (NOMXNENNI)

NOMXNENNI
🏛️ スウェーデン →
1,384.01
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
2023-12-29 1,781.97 1,790.59 1,776.63 1,776.63 0.0M
2023-12-28 1,803.19 1,804.00 1,780.16 1,784.43 0.0M
2023-12-27 1,775.12 1,808.70 1,774.41 1,799.84 0.0M
2023-12-22 1,750.41 1,763.17 1,749.94 1,760.81 0.0M
2023-12-21 1,749.64 1,762.83 1,739.95 1,752.34 0.0M
2023-12-20 1,754.84 1,770.33 1,747.95 1,761.93 0.0M
2023-12-19 1,754.64 1,755.68 1,743.00 1,749.19 0.0M
2023-12-18 1,743.30 1,775.07 1,743.27 1,757.06 0.0M
2023-12-15 1,763.28 1,777.08 1,742.11 1,743.45 0.0M
2023-12-14 1,724.84 1,780.00 1,724.84 1,761.08 0.0M
2023-12-13 1,685.03 1,706.38 1,677.23 1,701.75 0.0M
2023-12-12 1,725.45 1,730.09 1,685.18 1,696.15 0.0M
2023-12-11 1,737.80 1,742.73 1,721.01 1,724.73 0.0M
2023-12-08 1,733.32 1,748.25 1,727.57 1,743.27 0.0M
2023-12-07 1,718.15 1,739.95 1,712.89 1,733.70 0.0M
2023-12-06 1,731.04 1,740.54 1,720.39 1,725.59 0.0M
2023-12-05 1,723.89 1,742.77 1,720.47 1,733.72 0.0M
2023-12-04 1,757.22 1,758.36 1,725.19 1,727.08 0.0M
2023-12-01 1,754.63 1,762.78 1,736.20 1,760.43 0.0M
2023-11-30 1,733.98 1,765.37 1,731.28 1,753.93 0.0M
2023-11-29 1,710.88 1,739.46 1,710.88 1,723.16 0.0M
2023-11-28 1,732.25 1,732.25 1,711.70 1,716.88 0.0M
2023-11-27 1,722.95 1,738.20 1,711.68 1,732.11 0.0M
2023-11-24 1,720.18 1,729.80 1,713.39 1,729.03 0.0M
2023-11-23 1,702.13 1,722.00 1,702.13 1,721.29 0.0M
2023-11-22 1,723.26 1,733.63 1,692.28 1,700.95 0.0M
2023-11-21 1,749.09 1,756.72 1,725.28 1,727.46 0.0M
2023-11-20 1,726.91 1,755.56 1,725.95 1,754.13 0.0M
2023-11-17 1,697.51 1,721.30 1,695.09 1,720.06 0.0M
2023-11-16 1,724.85 1,732.45 1,690.68 1,691.11 0.0M
2023-11-15 1,731.81 1,738.16 1,721.38 1,736.44 0.0M
2023-11-14 1,708.06 1,725.56 1,684.46 1,722.96 0.0M
2023-11-13 1,680.71 1,699.22 1,672.19 1,697.66 0.0M
2023-11-10 1,668.73 1,677.59 1,664.66 1,676.51 0.0M
2023-11-09 1,647.37 1,669.32 1,631.36 1,668.00 0.0M
2023-11-08 1,621.57 1,653.12 1,615.15 1,643.65 0.0M
2023-11-07 1,672.02 1,672.19 1,620.59 1,625.36 0.0M
2023-11-06 1,679.09 1,693.68 1,678.77 1,689.12 0.0M
2023-11-03 1,683.50 1,692.66 1,667.44 1,673.30 0.0M
2023-11-02 1,646.01 1,681.64 1,643.02 1,677.27 0.0M
2023-11-01 1,666.05 1,667.89 1,621.13 1,638.28 0.0M
2023-10-31 1,665.85 1,680.10 1,659.80 1,679.05 0.0M
2023-10-30 1,677.28 1,688.25 1,660.88 1,662.09 0.0M
2023-10-27 1,663.07 1,692.88 1,663.07 1,676.91 0.0M
2023-10-26 1,622.41 1,662.94 1,622.22 1,656.75 0.0M
2023-10-25 1,642.32 1,643.60 1,620.24 1,628.78 0.0M
2023-10-24 1,620.49 1,653.12 1,617.77 1,644.44 0.0M
2023-10-23 1,632.43 1,633.50 1,604.69 1,615.09 0.0M
2023-10-20 1,653.44 1,659.58 1,638.91 1,642.60 0.0M
2023-10-19 1,666.68 1,668.99 1,649.48 1,655.50 0.0M
2023-10-18 1,676.36 1,687.80 1,670.99 1,671.11 0.0M
2023-10-17 1,683.99 1,691.31 1,664.18 1,680.38 0.0M
2023-10-16 1,685.30 1,699.88 1,676.15 1,681.02 0.0M
2023-10-13 1,670.89 1,687.42 1,669.06 1,683.87 0.0M
2023-10-12 1,678.25 1,706.99 1,674.03 1,688.51 0.0M
2023-10-11 1,684.33 1,706.48 1,671.62 1,675.26 0.0M
2023-10-10 1,640.73 1,686.29 1,636.04 1,685.82 0.0M
2023-10-09 1,583.53 1,639.10 1,583.53 1,637.38 0.0M
2023-10-06 1,572.20 1,574.52 1,550.70 1,563.70 0.0M
2023-10-05 1,573.95 1,582.14 1,558.50 1,564.07 0.0M
2023-10-04 1,592.06 1,605.81 1,562.46 1,564.42 0.0M
2023-10-03 1,628.18 1,633.62 1,596.86 1,597.85 0.0M
2023-10-02 1,697.20 1,710.07 1,640.79 1,642.38 0.0M
2023-09-29 1,703.45 1,717.68 1,687.73 1,691.94 0.0M
2023-09-28 1,696.30 1,708.17 1,681.77 1,685.88 0.0M
2023-09-27 1,648.23 1,688.43 1,647.78 1,686.96 0.0M
2023-09-26 1,674.00 1,674.11 1,651.89 1,652.32 0.0M
2023-09-25 1,712.31 1,712.52 1,675.56 1,683.66 0.0M
2023-09-22 1,721.19 1,725.33 1,703.66 1,717.81 0.0M
2023-09-21 1,747.66 1,747.77 1,708.80 1,725.21 0.0M
2023-09-20 1,747.58 1,757.58 1,731.48 1,751.42 0.0M
2023-09-19 1,739.20 1,760.67 1,736.18 1,750.91 0.0M
2023-09-18 1,749.36 1,762.40 1,736.38 1,743.58 0.0M
2023-09-15 1,770.64 1,781.32 1,749.28 1,753.24 0.0M
2023-09-14 1,713.73 1,766.53 1,712.34 1,765.56 0.0M
2023-09-13 1,690.10 1,708.88 1,689.13 1,703.70 0.0M
2023-09-12 1,702.96 1,708.70 1,681.92 1,695.27 0.0M
2023-09-11 1,693.90 1,711.62 1,691.19 1,709.16 0.0M
2023-09-08 1,681.96 1,693.21 1,674.92 1,689.38 0.0M
2023-09-07 1,693.13 1,693.13 1,665.27 1,676.30 0.0M
2023-09-06 1,687.67 1,704.51 1,680.88 1,694.81 0.0M
2023-09-05 1,699.27 1,711.39 1,685.70 1,698.31 0.0M
2023-09-04 1,726.73 1,735.60 1,709.75 1,709.75 0.0M
2023-09-01 1,694.40 1,738.27 1,694.32 1,726.33 0.0M
2023-08-31 1,677.63 1,698.86 1,676.06 1,690.86 0.0M
2023-08-30 1,749.04 1,756.74 1,679.61 1,684.65 0.0M
2023-08-29 1,740.37 1,752.34 1,737.58 1,748.81 0.0M
2023-08-28 1,712.65 1,738.55 1,712.65 1,734.56 0.0M
2023-08-25 1,704.03 1,725.14 1,704.03 1,712.35 0.0M
2023-08-24 1,705.53 1,716.27 1,696.53 1,706.20 0.0M
2023-08-23 1,719.44 1,726.36 1,693.37 1,703.10 0.0M
2023-08-22 1,701.06 1,719.97 1,693.69 1,714.88 0.0M
2023-08-21 1,683.05 1,713.76 1,683.05 1,695.24 0.0M
2023-08-18 1,697.03 1,697.03 1,672.46 1,685.72 0.0M
2023-08-17 1,702.10 1,711.60 1,694.61 1,703.36 0.0M
2023-08-16 1,707.94 1,717.84 1,707.01 1,712.55 0.0M
2023-08-15 1,725.73 1,736.45 1,712.54 1,713.81 0.0M
2023-08-14 1,736.33 1,736.33 1,715.56 1,725.34 0.0M
2023-08-11 1,737.82 1,750.80 1,730.19 1,744.77 0.0M
2023-08-10 1,777.45 1,779.89 1,749.91 1,752.48 0.0M
2023-08-09 1,753.98 1,797.92 1,752.73 1,788.24 0.0M
2023-08-08 1,738.15 1,738.23 1,715.77 1,733.83 0.0M
2023-08-07 1,750.36 1,762.96 1,734.66 1,742.57 0.0M
2023-08-04 1,724.51 1,756.22 1,724.51 1,755.59 0.0M
2023-08-03 1,716.25 1,736.11 1,704.07 1,726.86 0.0M
2023-08-02 1,745.08 1,749.48 1,722.90 1,722.90 0.0M
2023-08-01 1,763.67 1,780.09 1,754.90 1,757.30 0.0M
2023-07-31 1,747.48 1,776.24 1,747.48 1,766.44 0.0M
2023-07-28 1,761.91 1,764.18 1,741.19 1,746.56 0.0M
2023-07-27 1,818.13 1,819.79 1,769.79 1,770.76 0.0M
2023-07-26 1,837.00 1,837.26 1,801.85 1,814.43 0.0M
2023-07-25 1,839.09 1,841.09 1,827.15 1,839.50 0.0M
2023-07-24 1,804.59 1,830.96 1,795.65 1,830.82 0.0M
2023-07-21 1,793.84 1,807.44 1,792.90 1,801.19 0.0M
2023-07-20 1,779.30 1,795.76 1,777.54 1,786.90 0.0M
2023-07-19 1,765.94 1,785.07 1,757.39 1,783.27 0.0M
2023-07-18 1,731.29 1,766.18 1,728.79 1,765.35 0.0M
2023-07-17 1,727.05 1,751.86 1,715.97 1,736.27 0.0M
2023-07-14 1,771.69 1,773.99 1,737.38 1,738.45 0.0M
2023-07-13 1,775.29 1,786.83 1,769.88 1,778.22 0.0M
2023-07-12 1,742.11 1,770.76 1,737.66 1,764.75 0.0M
2023-07-11 1,722.50 1,741.56 1,715.65 1,738.66 0.0M
2023-07-10 1,712.12 1,725.05 1,705.62 1,714.22 0.0M
2023-07-07 1,703.09 1,715.14 1,691.60 1,713.10 0.0M
2023-07-06 1,736.42 1,741.86 1,697.03 1,698.30 0.0M
2023-07-05 1,764.02 1,768.11 1,741.60 1,742.88 0.0M
2023-07-04 1,757.72 1,770.04 1,751.09 1,764.99 0.0M
2023-07-03 1,731.75 1,761.04 1,731.58 1,755.64 0.0M
2023-06-30 1,721.62 1,743.28 1,721.62 1,733.21 0.0M
2023-06-29 1,708.44 1,719.17 1,703.93 1,716.44 0.0M
2023-06-28 1,688.14 1,709.17 1,686.69 1,705.00 0.0M
2023-06-27 1,702.40 1,707.27 1,680.51 1,685.72 0.0M
2023-06-26 1,693.21 1,707.07 1,676.93 1,702.81 0.0M
2023-06-22 1,739.90 1,756.06 1,731.51 1,740.54 0.0M
2023-06-21 1,779.23 1,779.36 1,749.79 1,763.53 0.0M
2023-06-20 1,786.72 1,804.97 1,773.61 1,780.63 0.0M
2023-06-19 1,816.61 1,816.61 1,797.80 1,798.16 0.0M
2023-06-16 1,831.88 1,846.01 1,826.69 1,829.35 0.0M
2023-06-15 1,824.20 1,841.14 1,817.97 1,828.49 0.0M
2023-06-14 1,831.94 1,844.78 1,816.60 1,836.49 0.0M
2023-06-13 1,799.80 1,834.79 1,796.37 1,831.50 0.0M
2023-06-12 1,804.62 1,805.42 1,786.78 1,791.44 0.0M
2023-06-09 1,783.75 1,810.95 1,783.11 1,805.31 0.0M
2023-06-08 1,767.91 1,784.74 1,767.61 1,772.20 0.0M
2023-06-07 1,739.50 1,762.72 1,737.53 1,757.83 0.0M
2023-06-05 1,733.79 1,760.76 1,733.65 1,738.88 0.0M
2023-06-02 1,697.42 1,730.51 1,697.42 1,729.93 0.0M
2023-06-01 1,688.28 1,700.33 1,680.13 1,691.58 0.0M
2023-05-31 1,697.80 1,702.78 1,670.43 1,677.95 0.0M
2023-05-30 1,719.92 1,730.37 1,697.60 1,703.46 0.0M
2023-05-29 1,718.76 1,720.61 1,714.72 1,715.38 0.0M
2023-05-26 1,732.11 1,735.98 1,712.22 1,717.18 0.0M
2023-05-25 1,762.42 1,768.51 1,730.63 1,731.83 0.0M
2023-05-24 1,768.69 1,771.47 1,750.45 1,759.52 0.0M
2023-05-23 1,766.71 1,777.60 1,756.50 1,775.29 0.0M
2023-05-22 1,779.85 1,781.13 1,765.08 1,771.23 0.0M
2023-05-19 1,794.75 1,797.36 1,776.91 1,778.14 0.0M
2023-05-17 1,788.10 1,789.20 1,776.46 1,785.65 0.0M
2023-05-16 1,804.38 1,830.59 1,792.58 1,795.72 0.0M
2023-05-15 1,792.88 1,817.11 1,786.28 1,809.08 0.0M
2023-05-12 1,754.07 1,798.61 1,747.60 1,795.12 0.0M
2023-05-11 1,787.19 1,794.55 1,748.58 1,752.16 0.0M
2023-05-10 1,773.47 1,800.97 1,769.47 1,786.10 0.0M
2023-05-09 1,788.46 1,788.98 1,753.35 1,765.19 0.0M
2023-05-08 1,786.59 1,805.76 1,784.44 1,795.98 0.0M
2023-05-05 1,744.09 1,783.23 1,744.02 1,779.87 0.0M
2023-05-04 1,712.13 1,743.90 1,710.65 1,737.41 0.0M
2023-05-03 1,733.11 1,744.81 1,696.54 1,709.64 0.0M
2023-05-02 1,768.99 1,776.10 1,732.76 1,732.76 0.0M
2023-05-01 1,771.99 1,775.59 1,768.45 1,770.90 0.0M
2023-04-28 1,751.53 1,764.57 1,728.17 1,763.77 0.0M
2023-04-27 1,724.98 1,748.22 1,721.23 1,742.55 0.0M
2023-04-26 1,745.74 1,753.48 1,720.33 1,726.34 0.0M
2023-04-25 1,765.15 1,772.67 1,741.98 1,745.74 0.0M
2023-04-24 1,762.14 1,776.15 1,749.18 1,769.72 0.0M
2023-04-21 1,756.63 1,769.88 1,753.65 1,763.58 0.0M
2023-04-20 1,765.24 1,765.41 1,747.32 1,757.98 0.0M
2023-04-19 1,781.74 1,782.85 1,763.14 1,770.43 0.0M
2023-04-18 1,814.00 1,819.22 1,786.37 1,792.64 0.0M
2023-04-17 1,833.28 1,844.92 1,816.12 1,817.55 0.0M
2023-04-14 1,831.07 1,841.68 1,827.32 1,829.16 0.0M
2023-04-13 1,827.49 1,836.24 1,820.74 1,828.26 0.0M
2023-04-12 1,824.33 1,838.59 1,814.78 1,829.46 0.0M
2023-04-11 1,816.22 1,822.99 1,793.20 1,811.28 0.0M
2023-04-06 1,814.85 1,819.69 1,810.45 1,812.87 0.0M
2023-04-05 1,815.15 1,820.77 1,802.00 1,814.04 0.0M
2023-04-04 1,855.98 1,858.84 1,826.35 1,826.60 0.0M
2023-04-03 1,830.82 1,867.17 1,830.74 1,851.49 0.0M
2023-03-31 1,791.22 1,802.98 1,772.42 1,801.39 0.0M
2023-03-30 1,766.45 1,800.23 1,764.27 1,788.17 0.0M
2023-03-29 1,753.15 1,763.30 1,745.76 1,753.72 0.0M
2023-03-28 1,741.83 1,757.73 1,733.16 1,750.22 0.0M
2023-03-27 1,720.04 1,744.90 1,716.62 1,738.35 0.0M
2023-03-24 1,752.87 1,752.87 1,688.60 1,706.12 0.0M
2023-03-23 1,758.77 1,764.58 1,748.21 1,762.59 0.0M
2023-03-22 1,767.90 1,768.70 1,752.82 1,764.82 0.0M
2023-03-21 1,736.25 1,785.02 1,735.66 1,759.81 0.0M
2023-03-20 1,710.94 1,740.20 1,678.41 1,729.98 0.0M
2023-03-17 1,748.97 1,789.02 1,707.78 1,721.80 0.0M
2023-03-16 1,757.79 1,776.31 1,703.61 1,736.57 0.0M
2023-03-15 1,843.12 1,849.37 1,747.71 1,747.71 0.0M
2023-03-14 1,804.53 1,860.77 1,798.62 1,845.18 0.0M
2023-03-13 1,850.24 1,853.34 1,769.57 1,818.23 0.0M
2023-03-10 1,859.30 1,876.65 1,840.05 1,853.35 0.0M
2023-03-09 1,877.71 1,879.60 1,845.27 1,870.54 0.0M
2023-03-08 1,881.65 1,884.31 1,869.45 1,883.64 0.0M
2023-03-07 1,916.21 1,929.21 1,891.99 1,891.99 0.0M
2023-03-06 1,917.38 1,922.96 1,907.13 1,915.07 0.0M
2023-03-03 1,912.51 1,923.73 1,895.14 1,909.46 0.0M
2023-03-02 1,891.29 1,922.25 1,887.59 1,911.43 0.0M
2023-03-01 1,907.48 1,926.30 1,888.31 1,898.03 0.0M
2023-02-28 1,893.15 1,913.40 1,888.97 1,905.89 0.0M
2023-02-27 1,897.89 1,916.03 1,896.59 1,900.29 0.0M
2023-02-24 1,903.98 1,917.98 1,888.06 1,891.24 0.0M
2023-02-23 1,879.23 1,915.12 1,873.31 1,904.16 0.0M
2023-02-22 1,902.02 1,902.04 1,866.19 1,876.08 0.0M
2023-02-21 1,920.36 1,921.64 1,894.82 1,904.92 0.0M
2023-02-20 1,924.53 1,930.72 1,913.38 1,924.18 0.0M
2023-02-17 1,928.45 1,928.45 1,905.08 1,908.20 0.0M
2023-02-16 1,947.34 1,960.78 1,924.13 1,939.52 0.0M
2023-02-15 1,958.07 1,958.07 1,928.83 1,937.65 0.0M
2023-02-14 1,984.34 1,987.00 1,945.38 1,958.69 0.0M
2023-02-13 1,990.60 1,991.17 1,968.66 1,979.15 0.0M
2023-02-10 1,973.40 1,991.03 1,955.59 1,988.97 0.0M
2023-02-09 1,963.18 1,986.02 1,963.08 1,981.09 0.0M
2023-02-08 1,870.68 1,980.30 1,870.68 1,956.59 0.0M
2023-02-07 1,867.03 1,883.89 1,861.11 1,864.57 0.0M
2023-02-06 1,858.43 1,864.48 1,846.18 1,854.74 0.0M
2023-02-03 1,868.23 1,877.06 1,848.39 1,873.71 0.0M
2023-02-02 1,879.66 1,894.92 1,868.32 1,876.40 0.0M
2023-02-01 1,880.02 1,899.43 1,868.99 1,872.50 0.0M
2023-01-31 1,869.13 1,883.27 1,850.35 1,873.38 0.0M
2023-01-30 1,874.85 1,874.99 1,857.29 1,867.47 0.0M
2023-01-27 1,850.93 1,883.04 1,850.93 1,881.91 0.0M
2023-01-26 1,869.38 1,879.07 1,853.80 1,861.39 0.0M
2023-01-25 1,896.11 1,898.21 1,852.22 1,856.44 0.0M
2023-01-24 1,924.88 1,924.88 1,889.61 1,895.19 0.0M
2023-01-23 1,911.34 1,934.41 1,908.08 1,923.59 0.0M
2023-01-20 1,899.93 1,924.14 1,895.56 1,904.64 0.0M
2023-01-19 1,946.20 1,946.20 1,915.27 1,921.80 0.0M
2023-01-18 1,967.87 1,988.02 1,955.67 1,975.86 0.0M
2023-01-17 1,954.71 1,980.39 1,930.20 1,978.14 0.0M
2023-01-16 1,971.32 1,973.82 1,949.08 1,955.87 0.0M
2023-01-13 1,973.12 1,986.12 1,964.44 1,966.05 0.0M
2023-01-12 1,947.78 1,978.43 1,944.88 1,976.37 0.0M
2023-01-11 1,921.05 1,948.20 1,918.32 1,940.40 0.0M
2023-01-10 1,932.66 1,948.12 1,914.71 1,916.58 0.0M
2023-01-09 1,937.83 1,964.90 1,932.15 1,944.63 0.0M
2023-01-05 1,907.44 1,927.19 1,897.95 1,898.17 0.0M
2023-01-04 1,968.08 1,969.15 1,898.65 1,903.01 0.0M
2023-01-03 2,023.83 2,038.88 1,962.98 1,966.29 0.0M
2023-01-02 1,992.17 2,020.71 1,992.17 2,016.91 0.0M