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
2025-09-28 1,395.47 1,401.63 1,378.35 1,391.70 0.0M
2025-09-26 1,395.47 1,401.63 1,378.35 1,391.70 0.0M
2025-09-25 1,393.81 1,413.29 1,390.47 1,396.39 0.0M
2025-09-24 1,362.02 1,394.46 1,362.02 1,389.74 0.0M
2025-09-23 1,338.86 1,371.59 1,338.58 1,365.42 0.0M
2025-09-22 1,325.47 1,332.23 1,317.20 1,330.35 0.0M
2025-09-21 1,333.93 1,341.81 1,322.41 1,324.91 0.0M
2025-09-19 1,333.93 1,341.81 1,322.41 1,324.91 0.0M
2025-09-18 1,341.45 1,345.83 1,333.87 1,334.99 0.0M
2025-09-17 1,345.16 1,356.55 1,339.55 1,340.90 0.0M
2025-09-16 1,339.07 1,344.80 1,329.92 1,343.38 0.0M
2025-09-15 1,340.41 1,344.06 1,330.61 1,341.35 0.0M
2025-09-12 1,350.23 1,350.41 1,320.15 1,338.03 0.0M
2025-09-11 1,361.90 1,370.54 1,343.55 1,344.33 0.0M
2025-09-10 1,354.43 1,368.61 1,344.54 1,361.97 0.0M
2025-09-09 1,340.33 1,355.26 1,339.22 1,351.18 0.0M
2025-09-08 1,344.72 1,357.19 1,339.37 1,339.86 0.0M
2025-09-05 1,338.28 1,355.27 1,337.02 1,339.59 0.0M
2025-09-04 1,331.24 1,340.67 1,326.42 1,333.27 0.0M
2025-09-03 1,359.59 1,363.62 1,333.00 1,336.28 0.0M
2025-09-02 1,367.56 1,371.19 1,349.24 1,356.19 0.0M
2025-09-01 1,359.36 1,368.50 1,355.90 1,364.76 0.0M
2025-08-29 1,360.77 1,369.28 1,353.47 1,353.59 0.0M
2025-08-28 1,370.86 1,371.22 1,355.59 1,357.45 0.0M
2025-08-27 1,373.13 1,381.29 1,365.06 1,366.72 0.0M
2025-08-26 1,371.25 1,377.54 1,367.78 1,372.07 0.0M
2025-08-25 1,388.60 1,389.03 1,355.73 1,367.59 0.0M
2025-08-22 1,369.14 1,400.14 1,368.32 1,396.49 0.0M
2025-08-21 1,363.85 1,374.42 1,363.09 1,374.42 0.0M
2025-08-20 1,344.51 1,361.57 1,340.17 1,353.03 0.0M
2025-08-19 1,335.83 1,349.18 1,333.24 1,348.71 0.0M
2025-08-18 1,306.47 1,351.41 1,304.85 1,334.78 0.0M
2025-08-15 1,296.22 1,310.14 1,296.22 1,305.69 0.0M
2025-08-14 1,316.24 1,318.58 1,299.47 1,304.51 0.0M
2025-08-13 1,316.51 1,320.69 1,299.49 1,310.79 0.0M
2025-08-12 1,317.69 1,325.17 1,302.88 1,319.46 0.0M
2025-08-11 1,364.46 1,364.53 1,302.08 1,306.64 0.0M
2025-08-08 1,373.83 1,390.97 1,368.09 1,368.09 0.0M
2025-08-07 1,381.17 1,381.27 1,366.53 1,373.58 0.0M
2025-08-06 1,386.65 1,402.50 1,385.17 1,391.91 0.0M
2025-08-05 1,384.52 1,391.81 1,375.82 1,382.10 0.0M
2025-08-04 1,384.88 1,393.11 1,373.16 1,376.08 0.0M
2025-08-01 1,402.02 1,405.99 1,380.63 1,383.23 0.0M
2025-07-31 1,409.69 1,415.99 1,395.13 1,409.21 0.0M
2025-07-30 1,421.20 1,435.06 1,406.44 1,410.16 0.0M
2025-07-29 1,432.04 1,435.95 1,418.26 1,426.69 0.0M
2025-07-28 1,422.30 1,428.49 1,414.57 1,427.71 0.0M
2025-07-25 1,416.54 1,420.61 1,409.14 1,413.73 0.0M
2025-07-24 1,401.66 1,429.43 1,401.54 1,420.85 0.0M
2025-07-23 1,393.61 1,403.61 1,385.55 1,389.25 0.0M
2025-07-22 1,368.22 1,383.93 1,361.75 1,382.90 0.0M
2025-07-21 1,373.07 1,374.15 1,364.03 1,365.24 0.0M
2025-07-18 1,348.27 1,380.31 1,347.10 1,380.31 0.0M
2025-07-17 1,332.48 1,333.74 1,319.05 1,327.04 0.0M
2025-07-16 1,345.33 1,349.05 1,331.13 1,331.13 0.0M
2025-07-15 1,357.14 1,359.99 1,335.75 1,347.42 0.0M
2025-07-14 1,349.42 1,364.22 1,346.25 1,348.50 0.0M
2025-07-11 1,352.58 1,362.69 1,346.52 1,353.80 0.0M
2025-07-10 1,344.16 1,357.80 1,343.16 1,356.05 0.0M
2025-07-09 1,330.62 1,347.82 1,330.58 1,338.86 0.0M
2025-07-08 1,325.47 1,329.28 1,317.25 1,328.53 0.0M
2025-07-07 1,342.03 1,342.03 1,325.93 1,331.17 0.0M
2025-07-04 1,339.81 1,348.00 1,334.38 1,346.04 0.0M
2025-07-03 1,323.35 1,351.61 1,323.35 1,351.24 0.0M
2025-07-02 1,302.82 1,330.07 1,298.01 1,318.83 0.0M
2025-07-01 1,280.07 1,293.73 1,276.16 1,287.18 0.0M
2025-06-30 1,297.94 1,297.94 1,277.58 1,280.96 0.0M
2025-06-27 1,310.71 1,316.16 1,297.53 1,301.45 0.0M
2025-06-26 1,307.03 1,314.54 1,300.77 1,311.03 0.0M
2025-06-25 1,316.32 1,322.61 1,299.09 1,305.82 0.0M
2025-06-24 1,365.37 1,365.37 1,306.52 1,317.39 0.0M
2025-06-23 1,372.41 1,392.19 1,357.50 1,367.42 0.0M
2025-06-20 1,389.31 1,389.41 1,367.43 1,368.83 0.0M
2025-06-19 1,372.75 1,393.67 1,371.88 1,392.66 0.0M
2025-06-18 1,383.99 1,387.79 1,372.78 1,373.48 0.0M
2025-06-17 1,367.67 1,398.31 1,365.95 1,383.58 0.0M
2025-06-16 1,366.37 1,388.04 1,366.23 1,375.59 0.0M
2025-06-13 1,345.64 1,374.63 1,345.64 1,361.84 0.0M
2025-06-12 1,325.96 1,339.57 1,323.50 1,339.43 0.0M
2025-06-11 1,319.40 1,333.92 1,315.61 1,328.50 0.0M
2025-06-10 1,280.56 1,323.08 1,280.54 1,320.84 0.0M
2025-06-09 1,275.65 1,280.09 1,275.41 1,279.99 0.0M
2025-06-07 1,275.58 1,274.64 1,274.64 1,274.64 0.0M
2025-06-06 1,275.58 1,287.27 1,272.28 1,274.64 0.0M
2025-06-05 1,272.49 1,277.11 1,263.98 1,266.91 0.0M
2025-06-04 1,251.87 1,277.62 1,249.81 1,273.70 0.0M
2025-06-03 1,254.65 1,257.68 1,235.02 1,249.43 0.0M
2025-06-02 1,239.05 1,265.14 1,238.64 1,252.62 0.0M
2025-05-30 1,248.12 1,252.16 1,235.56 1,235.87 0.0M
2025-05-29 1,249.51 1,250.74 1,247.30 1,248.74 0.0M
2025-05-28 1,250.32 1,260.95 1,246.66 1,249.03 0.0M
2025-05-27 1,237.51 1,260.90 1,235.49 1,249.66 0.0M
2025-05-26 1,231.13 1,239.90 1,230.06 1,236.72 0.0M
2025-05-23 1,224.26 1,241.13 1,203.65 1,223.93 0.0M
2025-05-22 1,229.96 1,232.31 1,211.51 1,218.38 0.0M
2025-05-21 1,261.86 1,265.76 1,248.36 1,251.44 0.0M
2025-05-20 1,241.90 1,279.11 1,238.28 1,266.58 0.0M
2025-05-19 1,244.37 1,244.55 1,220.34 1,229.47 0.0M
2025-05-16 1,236.46 1,249.30 1,235.86 1,248.33 0.0M
2025-05-15 1,233.73 1,235.82 1,217.50 1,233.16 0.0M
2025-05-14 1,253.94 1,258.54 1,229.70 1,238.68 0.0M
2025-05-13 1,233.27 1,269.34 1,230.92 1,248.63 0.0M
2025-05-12 1,199.65 1,238.30 1,199.59 1,227.95 0.0M
2025-05-09 1,160.64 1,195.39 1,160.64 1,184.80 0.0M
2025-05-08 1,158.94 1,171.88 1,152.15 1,156.72 0.0M
2025-05-07 1,174.69 1,177.37 1,152.09 1,157.45 0.0M
2025-05-06 1,162.02 1,186.96 1,156.15 1,183.44 0.0M
2025-05-05 1,160.26 1,162.08 1,141.44 1,157.47 0.0M
2025-05-02 1,162.38 1,169.04 1,145.80 1,161.46 0.0M
2025-05-01 1,151.13 1,155.67 1,149.45 1,152.98 0.0M
2025-04-30 1,144.19 1,154.75 1,132.88 1,150.53 0.0M
2025-04-29 1,134.23 1,142.39 1,123.96 1,141.79 0.0M
2025-04-28 1,124.55 1,134.07 1,120.42 1,126.56 0.0M
2025-04-25 1,127.02 1,138.67 1,115.97 1,120.29 0.0M
2025-04-24 1,119.17 1,131.13 1,117.47 1,123.80 0.0M
2025-04-23 1,143.32 1,156.57 1,117.73 1,123.74 0.0M
2025-04-22 1,126.26 1,129.91 1,104.74 1,129.29 0.0M
2025-04-17 1,130.25 1,137.08 1,128.98 1,135.80 0.0M
2025-04-16 1,123.27 1,129.91 1,110.40 1,129.91 0.0M
2025-04-15 1,136.82 1,143.08 1,126.64 1,131.19 0.0M
2025-04-14 1,122.05 1,136.99 1,116.49 1,127.45 0.0M
2025-04-11 1,092.97 1,107.05 1,083.85 1,092.91 0.0M
2025-04-10 1,072.89 1,162.06 1,072.22 1,092.05 0.0M
2025-04-09 1,104.90 1,104.90 1,045.96 1,056.14 0.0M
2025-04-08 1,125.82 1,140.20 1,109.84 1,123.86 0.0M
2025-04-07 1,107.15 1,149.03 1,056.07 1,116.04 0.0M
2025-04-04 1,229.93 1,231.22 1,138.02 1,141.74 0.0M
2025-04-03 1,267.70 1,285.54 1,237.77 1,250.05 0.0M
2025-04-02 1,303.42 1,310.74 1,284.35 1,292.42 0.0M
2025-04-01 1,300.92 1,305.59 1,291.67 1,296.49 0.0M
2025-03-31 1,291.46 1,294.35 1,275.31 1,291.65 0.0M
2025-03-28 1,314.38 1,321.07 1,297.52 1,301.00 0.0M
2025-03-27 1,307.53 1,318.87 1,299.41 1,314.89 0.0M
2025-03-26 1,307.96 1,317.72 1,305.28 1,316.89 0.0M
2025-03-25 1,303.64 1,321.58 1,303.64 1,305.59 0.0M
2025-03-24 1,328.72 1,331.43 1,305.18 1,305.65 0.0M
2025-03-21 1,329.85 1,339.98 1,319.28 1,321.35 0.0M
2025-03-20 1,324.60 1,337.19 1,311.32 1,324.18 0.0M
2025-03-19 1,321.19 1,328.21 1,312.54 1,325.24 0.0M
2025-03-18 1,304.63 1,327.16 1,303.74 1,318.77 0.0M
2025-03-17 1,271.24 1,298.83 1,271.24 1,297.70 0.0M
2025-03-14 1,265.14 1,273.42 1,247.89 1,268.13 0.0M
2025-03-13 1,254.31 1,265.87 1,252.56 1,263.37 0.0M
2025-03-12 1,269.44 1,272.03 1,238.09 1,249.25 0.0M
2025-03-11 1,264.17 1,287.30 1,260.60 1,265.55 0.0M
2025-03-10 1,244.35 1,277.95 1,244.34 1,272.67 0.0M
2025-03-07 1,217.98 1,242.46 1,213.61 1,239.73 0.0M
2025-03-06 1,211.47 1,226.93 1,211.47 1,218.56 0.0M
2025-03-05 1,206.51 1,224.92 1,204.62 1,208.24 0.0M
2025-03-04 1,239.06 1,239.06 1,196.43 1,199.16 0.0M
2025-03-03 1,249.67 1,266.77 1,244.25 1,246.17 0.0M
2025-02-28 1,251.10 1,254.43 1,241.90 1,250.42 0.0M
2025-02-27 1,259.91 1,268.01 1,242.45 1,260.06 0.0M
2025-02-26 1,264.49 1,275.83 1,260.68 1,263.63 0.0M
2025-02-25 1,267.11 1,279.89 1,263.57 1,264.50 0.0M
2025-02-24 1,257.99 1,277.56 1,254.76 1,262.66 0.0M
2025-02-21 1,259.05 1,266.57 1,251.76 1,255.03 0.0M
2025-02-20 1,262.13 1,264.83 1,254.82 1,257.59 0.0M
2025-02-19 1,255.36 1,266.64 1,248.92 1,259.55 0.0M
2025-02-18 1,247.33 1,249.88 1,239.19 1,245.08 0.0M
2025-02-17 1,273.75 1,273.75 1,244.25 1,244.25 0.0M
2025-02-14 1,264.82 1,277.09 1,260.08 1,263.50 0.0M
2025-02-13 1,265.51 1,265.51 1,246.02 1,258.59 0.0M
2025-02-12 1,312.79 1,313.68 1,280.77 1,281.83 0.0M
2025-02-11 1,314.79 1,332.84 1,314.41 1,324.80 0.0M
2025-02-10 1,294.76 1,309.21 1,292.36 1,308.36 0.0M
2025-02-07 1,282.97 1,292.96 1,274.53 1,286.98 0.0M
2025-02-06 1,292.36 1,307.42 1,279.37 1,281.61 0.0M
2025-02-05 1,295.29 1,305.37 1,272.13 1,287.88 0.0M
2025-02-04 1,260.80 1,284.37 1,252.91 1,282.33 0.0M
2025-02-03 1,259.30 1,268.36 1,249.36 1,262.28 0.0M
2025-01-31 1,275.89 1,284.66 1,269.14 1,272.64 0.0M
2025-01-30 1,262.11 1,275.74 1,251.53 1,272.68 0.0M
2025-01-29 1,251.34 1,261.93 1,246.49 1,260.90 0.0M
2025-01-28 1,253.89 1,269.62 1,245.30 1,245.89 0.0M
2025-01-27 1,257.59 1,266.66 1,247.48 1,253.09 0.0M
2025-01-24 1,285.65 1,285.87 1,265.22 1,267.56 0.0M
2025-01-23 1,268.72 1,287.64 1,266.77 1,284.72 0.0M
2025-01-22 1,287.71 1,297.29 1,269.95 1,272.98 0.0M
2025-01-21 1,301.21 1,302.63 1,269.55 1,284.98 0.0M
2025-01-20 1,315.22 1,319.99 1,304.00 1,315.89 0.0M
2025-01-17 1,328.51 1,336.57 1,321.62 1,324.41 0.0M
2025-01-16 1,341.77 1,348.55 1,316.71 1,317.86 0.0M
2025-01-15 1,332.42 1,353.45 1,326.22 1,347.60 0.0M
2025-01-14 1,342.10 1,343.33 1,318.36 1,322.85 0.0M
2025-01-13 1,323.45 1,340.37 1,323.45 1,338.67 0.0M
2025-01-10 1,321.27 1,332.13 1,317.64 1,317.74 0.0M
2025-01-09 1,318.42 1,329.91 1,314.37 1,322.02 0.0M
2025-01-08 1,350.92 1,353.13 1,314.85 1,320.66 0.0M
2025-01-07 1,349.97 1,356.29 1,338.32 1,354.97 0.0M
2025-01-03 1,332.61 1,358.58 1,331.57 1,357.85 0.0M
2025-01-02 1,277.23 1,331.26 1,277.23 1,328.85 0.0M