NASDAQ OMX Nordic Energy SEK Net (NOMXNENSEKNI)

NOMXNENSEKNI
🏛️ スウェーデン →
1,467.86
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
2021-12-30 1,955.44 1,974.23 1,952.60 1,969.39 0.0M
2021-12-29 1,966.90 1,974.95 1,947.87 1,964.18 0.0M
2021-12-28 1,988.89 1,994.43 1,960.06 1,965.07 0.0M
2021-12-27 1,993.70 2,001.84 1,986.61 1,988.96 0.0M
2021-12-23 2,004.76 2,007.55 1,978.79 1,988.80 0.0M
2021-12-22 2,014.03 2,019.18 1,980.66 1,992.51 0.0M
2021-12-21 1,986.50 2,013.83 1,973.54 2,009.32 0.0M
2021-12-20 1,935.69 1,953.43 1,868.31 1,948.72 0.0M
2021-12-17 1,972.48 1,972.89 1,937.59 1,961.11 0.0M
2021-12-16 1,975.00 2,011.88 1,975.00 1,991.22 0.0M
2021-12-15 1,934.35 1,978.31 1,924.65 1,939.87 0.0M
2021-12-14 1,974.83 1,986.92 1,944.19 1,946.76 0.0M
2021-12-13 2,002.65 2,017.20 1,973.36 1,976.03 0.0M
2021-12-10 2,012.40 2,016.46 1,995.31 1,995.31 0.0M
2021-12-09 2,054.14 2,060.88 2,027.11 2,032.32 0.0M
2021-12-08 2,044.42 2,083.35 2,042.34 2,060.44 0.0M
2021-12-07 1,963.19 2,048.05 1,962.80 2,047.29 0.0M
2021-12-06 1,953.39 1,967.37 1,934.35 1,945.18 0.0M
2021-12-03 1,953.10 1,982.13 1,944.23 1,946.11 0.0M
2021-12-02 1,989.18 1,989.18 1,935.55 1,950.83 0.0M
2021-12-01 2,008.72 2,012.97 1,988.50 2,009.86 0.0M
2021-11-30 1,993.92 2,017.42 1,962.97 1,993.45 0.0M
2021-11-29 2,013.20 2,042.33 2,006.23 2,016.46 0.0M
2021-11-26 1,998.11 2,024.32 1,977.54 2,007.59 0.0M
2021-11-25 2,001.75 2,045.70 2,001.58 2,045.56 0.0M
2021-11-24 1,981.93 2,000.87 1,973.86 1,996.50 0.0M
2021-11-23 1,975.95 1,989.94 1,947.41 1,980.42 0.0M
2021-11-22 1,979.59 2,002.78 1,966.63 1,990.54 0.0M
2021-11-19 2,037.27 2,051.67 1,988.65 1,993.22 0.0M
2021-11-18 2,042.90 2,063.88 2,031.24 2,038.69 0.0M
2021-11-17 2,073.62 2,076.39 2,057.82 2,069.39 0.0M
2021-11-16 2,052.53 2,079.98 2,045.54 2,072.41 0.0M
2021-11-15 2,050.92 2,056.87 2,038.50 2,047.90 0.0M
2021-11-12 2,048.64 2,063.05 2,040.90 2,061.06 0.0M
2021-11-11 2,064.28 2,064.33 2,021.98 2,053.25 0.0M
2021-11-10 2,043.13 2,066.71 2,026.96 2,062.78 0.0M
2021-11-09 2,057.87 2,070.39 2,037.15 2,038.32 0.0M
2021-11-08 2,017.40 2,062.98 2,013.39 2,060.54 0.0M
2021-11-05 2,009.61 2,011.72 1,983.08 1,999.70 0.0M
2021-11-04 2,009.73 2,046.95 2,007.77 2,019.82 0.0M
2021-11-03 2,143.98 2,145.85 1,996.78 1,998.62 0.0M
2021-11-02 2,175.84 2,177.32 2,137.66 2,144.09 0.0M
2021-11-01 2,173.46 2,194.39 2,168.92 2,176.97 0.0M
2021-10-29 2,193.51 2,214.45 2,154.01 2,161.78 0.0M
2021-10-28 2,191.46 2,204.35 2,167.66 2,201.53 0.0M
2021-10-27 2,231.29 2,232.82 2,182.18 2,208.30 0.0M
2021-10-26 2,221.96 2,240.01 2,215.50 2,227.02 0.0M
2021-10-25 2,232.86 2,240.15 2,202.51 2,220.66 0.0M
2021-10-22 2,221.26 2,247.13 2,207.58 2,219.14 0.0M
2021-10-21 2,206.55 2,231.08 2,204.20 2,228.26 0.0M
2021-10-20 2,140.96 2,216.20 2,140.48 2,212.63 0.0M
2021-10-19 2,134.73 2,145.70 2,124.84 2,143.22 0.0M
2021-10-18 2,120.06 2,144.24 2,107.29 2,132.44 0.0M
2021-10-15 2,114.49 2,131.56 2,095.35 2,126.37 0.0M
2021-10-14 2,113.94 2,132.56 2,097.39 2,109.43 0.0M
2021-10-13 2,073.43 2,113.96 2,054.21 2,110.58 0.0M
2021-10-12 2,008.72 2,074.81 2,006.33 2,071.63 0.0M
2021-10-11 2,013.37 2,029.67 1,998.60 2,029.02 0.0M
2021-10-08 2,045.74 2,053.90 2,012.20 2,024.20 0.0M
2021-10-07 2,062.93 2,068.14 2,025.14 2,036.71 0.0M
2021-10-06 2,054.46 2,055.48 2,021.07 2,053.53 0.0M
2021-10-05 2,063.25 2,073.25 2,038.11 2,068.18 0.0M
2021-10-04 2,090.57 2,100.84 2,057.94 2,061.56 0.0M
2021-10-01 2,082.95 2,123.97 2,073.43 2,107.21 0.0M
2021-09-30 2,150.94 2,155.34 2,100.19 2,103.96 0.0M
2021-09-29 2,112.21 2,148.81 2,102.56 2,135.80 0.0M
2021-09-28 2,129.50 2,136.92 2,102.46 2,112.01 0.0M
2021-09-27 2,131.98 2,140.02 2,117.34 2,128.29 0.0M
2021-09-24 2,135.40 2,136.88 2,100.64 2,109.63 0.0M
2021-09-23 2,121.12 2,151.57 2,116.19 2,138.83 0.0M
2021-09-22 2,083.89 2,106.99 2,081.25 2,104.59 0.0M
2021-09-21 2,034.24 2,063.84 2,033.64 2,057.65 0.0M
2021-09-20 2,013.38 2,039.23 2,006.79 2,037.96 0.0M
2021-09-17 2,082.68 2,087.82 2,044.28 2,044.28 0.0M
2021-09-16 2,097.97 2,112.88 2,078.43 2,086.99 0.0M
2021-09-15 2,104.61 2,130.79 2,079.61 2,088.17 0.0M
2021-09-14 2,111.04 2,122.81 2,094.47 2,116.08 0.0M
2021-09-13 2,061.29 2,116.48 2,061.29 2,115.75 0.0M
2021-09-10 2,074.89 2,076.16 2,057.87 2,061.00 0.0M
2021-09-09 2,077.34 2,078.15 2,059.65 2,070.93 0.0M
2021-09-08 2,123.00 2,123.00 2,079.62 2,090.57 0.0M
2021-09-07 2,126.25 2,132.47 2,107.93 2,129.48 0.0M
2021-09-06 2,119.88 2,133.78 2,119.41 2,125.59 0.0M
2021-09-03 2,120.15 2,135.87 2,106.03 2,115.40 0.0M
2021-09-02 2,080.14 2,123.09 2,077.75 2,123.04 0.0M
2021-09-01 2,080.54 2,104.41 2,072.57 2,077.85 0.0M
2021-08-31 2,071.51 2,099.17 2,050.43 2,063.77 0.0M
2021-08-30 2,064.49 2,078.35 2,062.06 2,066.00 0.0M
2021-08-27 2,062.48 2,075.50 2,049.46 2,063.70 0.0M
2021-08-26 2,070.81 2,086.20 2,066.32 2,081.90 0.0M
2021-08-25 2,091.52 2,099.31 2,074.92 2,076.48 0.0M
2021-08-24 2,076.15 2,097.87 2,070.19 2,088.86 0.0M
2021-08-23 2,047.56 2,066.21 2,026.64 2,066.21 0.0M
2021-08-20 2,027.87 2,058.80 2,025.01 2,041.10 0.0M
2021-08-19 2,007.78 2,025.62 1,988.64 2,023.60 0.0M
2021-08-18 1,993.01 2,027.00 1,987.53 2,025.87 0.0M
2021-08-17 1,965.50 1,996.74 1,950.26 1,992.43 0.0M
2021-08-16 1,980.75 1,987.91 1,966.45 1,979.53 0.0M
2021-08-13 1,978.66 2,010.13 1,975.69 2,000.60 0.0M
2021-08-12 1,996.31 2,006.14 1,964.71 1,968.96 0.0M
2021-08-11 2,025.09 2,029.38 1,971.62 2,003.07 0.0M
2021-08-10 2,022.61 2,046.42 2,018.88 2,022.63 0.0M
2021-08-09 2,005.57 2,027.64 1,999.92 2,015.63 0.0M
2021-08-06 1,992.24 2,007.76 1,981.24 2,005.43 0.0M
2021-08-05 1,985.90 1,992.59 1,974.57 1,986.50 0.0M
2021-08-04 1,975.91 1,990.23 1,967.62 1,989.50 0.0M
2021-08-03 1,965.87 1,979.86 1,958.43 1,967.39 0.0M
2021-08-02 1,946.31 1,966.63 1,943.83 1,957.89 0.0M
2021-07-30 1,935.60 1,957.71 1,924.75 1,937.76 0.0M
2021-07-29 1,958.59 1,974.99 1,946.24 1,947.20 0.0M
2021-07-28 1,936.18 1,961.49 1,919.33 1,952.06 0.0M
2021-07-27 1,993.62 1,998.46 1,931.19 1,940.10 0.0M
2021-07-26 1,982.64 1,997.65 1,973.19 1,995.86 0.0M
2021-07-23 2,031.10 2,040.49 1,982.62 1,983.95 0.0M
2021-07-22 2,001.38 2,033.74 1,988.86 2,020.90 0.0M
2021-07-21 1,927.37 1,991.13 1,922.72 1,990.32 0.0M
2021-07-20 1,922.08 1,943.81 1,900.77 1,917.80 0.0M
2021-07-19 1,929.13 1,930.82 1,875.27 1,915.37 0.0M
2021-07-16 1,960.30 1,976.96 1,942.74 1,945.86 0.0M
2021-07-15 2,021.21 2,022.76 1,944.55 1,958.52 0.0M
2021-07-14 2,025.14 2,038.36 2,011.16 2,028.36 0.0M
2021-07-13 2,029.77 2,033.92 2,010.56 2,029.95 0.0M
2021-07-12 2,004.67 2,036.71 1,998.96 2,030.94 0.0M
2021-07-09 2,015.79 2,025.44 1,983.57 1,996.86 0.0M
2021-07-08 2,033.01 2,045.61 1,995.21 1,998.82 0.0M
2021-07-07 2,051.60 2,077.70 2,036.36 2,047.08 0.0M
2021-07-06 2,029.34 2,053.53 2,025.01 2,040.24 0.0M
2021-07-05 2,020.82 2,032.28 2,009.36 2,026.11 0.0M
2021-07-02 2,058.61 2,063.91 2,027.13 2,028.22 0.0M
2021-07-01 2,037.13 2,068.11 2,031.86 2,051.71 0.0M
2021-06-30 2,036.48 2,037.67 1,985.40 2,001.32 0.0M
2021-06-29 1,993.36 2,044.47 1,990.92 2,032.12 0.0M
2021-06-28 1,993.89 1,999.37 1,975.83 1,987.24 0.0M
2021-06-24 1,948.71 1,981.41 1,939.65 1,978.04 0.0M
2021-06-23 1,969.86 1,974.31 1,943.94 1,947.26 0.0M
2021-06-22 1,970.77 1,978.11 1,953.84 1,961.10 0.0M
2021-06-21 1,940.45 1,962.25 1,919.72 1,962.06 0.0M
2021-06-18 1,993.24 2,003.89 1,941.98 1,943.99 0.0M
2021-06-17 1,995.63 1,996.45 1,974.45 1,984.45 0.0M
2021-06-16 1,992.01 2,010.79 1,985.82 2,002.64 0.0M
2021-06-15 1,996.66 2,000.04 1,964.18 1,982.43 0.0M
2021-06-14 1,945.64 1,992.94 1,945.38 1,991.23 0.0M
2021-06-11 1,936.45 1,944.21 1,925.23 1,934.15 0.0M
2021-06-10 1,947.07 1,947.61 1,906.71 1,928.51 0.0M
2021-06-09 1,946.21 1,955.42 1,942.05 1,950.04 0.0M
2021-06-08 1,961.51 1,962.98 1,941.81 1,950.78 0.0M
2021-06-07 1,964.48 1,965.21 1,938.99 1,957.77 0.0M
2021-06-04 1,956.11 1,970.27 1,940.26 1,968.09 0.0M
2021-06-03 1,966.23 1,981.37 1,941.00 1,958.26 0.0M
2021-06-02 2,005.72 2,023.14 1,956.46 1,959.73 0.0M
2021-06-01 1,979.97 2,018.54 1,979.43 2,002.04 0.0M
2021-05-31 1,995.55 1,999.37 1,972.05 1,977.39 0.0M
2021-05-28 1,958.65 2,000.27 1,955.17 1,994.88 0.0M
2021-05-27 1,970.27 1,991.43 1,956.10 1,956.10 0.0M
2021-05-26 1,948.62 1,970.15 1,946.77 1,970.15 0.0M
2021-05-25 1,954.19 1,969.10 1,947.27 1,948.34 0.0M
2021-05-24 1,955.49 1,957.48 1,951.86 1,956.50 0.0M
2021-05-21 1,936.45 1,962.05 1,934.16 1,952.37 0.0M
2021-05-20 1,913.50 1,935.72 1,902.75 1,932.83 0.0M
2021-05-19 1,917.43 1,933.18 1,898.41 1,910.75 0.0M
2021-05-18 1,929.22 1,975.98 1,929.22 1,945.91 0.0M
2021-05-17 1,926.90 1,927.06 1,901.91 1,908.40 0.0M
2021-05-14 1,889.07 1,906.22 1,874.01 1,905.12 0.0M
2021-05-12 1,875.63 1,917.45 1,873.43 1,890.08 0.0M
2021-05-11 1,906.89 1,911.67 1,845.04 1,878.08 0.0M
2021-05-10 1,976.29 1,976.63 1,928.75 1,931.90 0.0M
2021-05-07 1,929.84 1,975.01 1,916.69 1,970.77 0.0M
2021-05-06 1,970.81 1,975.29 1,908.91 1,911.11 0.0M
2021-05-05 1,926.08 1,996.60 1,926.08 1,984.74 0.0M
2021-05-04 1,984.99 2,002.29 1,914.92 1,919.38 0.0M
2021-05-03 1,994.61 1,994.61 1,951.33 1,983.32 0.0M
2021-04-30 2,029.85 2,030.15 1,992.52 1,995.42 0.0M
2021-04-29 2,054.71 2,068.72 2,019.91 2,022.85 0.0M
2021-04-28 2,072.55 2,075.19 2,033.01 2,045.31 0.0M
2021-04-27 2,057.66 2,074.57 2,053.88 2,067.19 0.0M
2021-04-26 2,037.44 2,061.02 2,032.24 2,048.61 0.0M
2021-04-23 2,026.36 2,043.70 2,002.75 2,030.25 0.0M
2021-04-22 1,925.41 2,028.76 1,925.41 2,023.25 0.0M
2021-04-21 1,928.85 1,943.97 1,913.76 1,927.07 0.0M
2021-04-20 1,966.46 1,972.16 1,922.00 1,923.34 0.0M
2021-04-19 1,989.10 2,000.97 1,966.74 1,967.74 0.0M
2021-04-16 1,969.40 1,997.74 1,966.76 1,988.54 0.0M
2021-04-15 1,960.93 1,976.59 1,951.15 1,971.35 0.0M
2021-04-14 1,960.56 1,970.85 1,946.60 1,951.50 0.0M
2021-04-13 1,960.78 1,967.76 1,946.08 1,958.66 0.0M
2021-04-12 1,973.93 1,978.45 1,953.40 1,955.22 0.0M
2021-04-09 1,979.67 1,984.19 1,966.32 1,973.30 0.0M
2021-04-08 1,978.33 1,991.67 1,968.30 1,974.48 0.0M
2021-04-07 1,996.79 2,004.24 1,971.05 1,978.44 0.0M
2021-04-06 2,064.45 2,064.70 1,996.71 1,996.71 0.0M
2021-04-01 2,029.83 2,039.02 2,029.23 2,032.71 0.0M
2021-03-31 1,993.83 2,028.93 1,988.12 2,022.69 0.0M
2021-03-30 1,996.27 1,999.15 1,976.37 1,993.52 0.0M
2021-03-29 1,965.20 2,001.25 1,949.88 1,989.86 0.0M
2021-03-26 1,929.23 1,969.31 1,929.15 1,964.00 0.0M
2021-03-25 1,919.95 1,940.63 1,905.54 1,917.87 0.0M
2021-03-24 1,927.52 1,941.77 1,916.47 1,925.08 0.0M
2021-03-23 1,950.58 1,951.67 1,910.70 1,933.76 0.0M
2021-03-22 1,902.64 1,934.09 1,890.24 1,930.03 0.0M
2021-03-19 1,876.97 1,913.41 1,870.58 1,909.99 0.0M
2021-03-18 1,931.83 1,934.19 1,895.77 1,901.04 0.0M
2021-03-17 1,969.17 1,970.28 1,908.47 1,920.21 0.0M
2021-03-16 1,985.56 1,985.56 1,962.36 1,981.39 0.0M
2021-03-15 2,000.97 2,009.33 1,983.68 1,985.12 0.0M
2021-03-12 1,999.99 1,999.99 1,962.89 1,979.18 0.0M
2021-03-11 1,958.98 2,000.88 1,955.21 2,000.88 0.0M
2021-03-10 1,942.39 1,958.42 1,922.98 1,954.88 0.0M
2021-03-09 1,877.70 1,941.21 1,870.21 1,932.55 0.0M
2021-03-08 1,876.06 1,882.44 1,839.32 1,869.34 0.0M
2021-03-05 1,861.19 1,889.94 1,852.16 1,860.83 0.0M
2021-03-04 1,854.08 1,875.72 1,840.71 1,863.12 0.0M
2021-03-03 1,925.04 1,932.94 1,856.81 1,866.72 0.0M
2021-03-02 1,938.91 1,942.85 1,919.74 1,923.95 0.0M
2021-03-01 1,932.63 1,950.40 1,924.18 1,940.31 0.0M
2021-02-26 1,928.39 1,928.73 1,889.92 1,913.85 0.0M
2021-02-25 1,921.32 1,953.21 1,921.32 1,941.51 0.0M
2021-02-24 1,904.97 1,927.14 1,894.85 1,899.38 0.0M
2021-02-23 1,925.29 1,941.93 1,857.19 1,915.08 0.0M
2021-02-22 1,932.28 1,941.25 1,912.57 1,922.60 0.0M
2021-02-19 1,947.07 1,950.90 1,918.26 1,946.70 0.0M
2021-02-18 2,004.30 2,024.59 1,958.18 1,959.48 0.0M
2021-02-17 2,028.47 2,038.84 2,003.07 2,009.74 0.0M
2021-02-16 2,021.51 2,044.52 2,015.88 2,033.17 0.0M
2021-02-15 2,009.36 2,018.49 1,999.36 2,015.40 0.0M
2021-02-12 2,022.80 2,022.80 1,974.72 1,990.65 0.0M
2021-02-11 1,953.35 2,004.67 1,953.35 1,998.65 0.0M
2021-02-10 1,981.77 1,985.78 1,945.02 1,960.29 0.0M
2021-02-09 2,031.32 2,033.65 1,989.52 1,990.41 0.0M
2021-02-08 2,038.66 2,047.80 2,011.50 2,038.67 0.0M
2021-02-05 2,045.23 2,068.44 2,029.24 2,039.05 0.0M
2021-02-04 2,095.18 2,118.29 2,057.89 2,060.68 0.0M
2021-02-03 2,069.49 2,100.12 2,055.78 2,084.77 0.0M
2021-02-02 2,067.11 2,082.37 2,059.27 2,064.90 0.0M
2021-02-01 2,038.98 2,061.42 2,025.42 2,047.76 0.0M
2021-01-29 2,019.05 2,058.45 2,010.58 2,025.43 0.0M
2021-01-28 2,004.66 2,062.93 1,946.60 2,051.41 0.0M
2021-01-27 2,095.78 2,101.29 1,985.24 2,028.68 0.0M
2021-01-26 2,121.14 2,136.64 2,106.42 2,110.33 0.0M
2021-01-25 2,182.89 2,189.40 2,130.18 2,140.08 0.0M
2021-01-22 2,183.43 2,191.05 2,150.34 2,173.87 0.0M
2021-01-21 2,191.45 2,206.11 2,181.61 2,193.40 0.0M
2021-01-20 2,182.81 2,186.36 2,147.24 2,177.31 0.0M
2021-01-19 2,135.94 2,166.44 2,123.84 2,160.57 0.0M
2021-01-18 2,089.64 2,123.36 2,082.79 2,120.56 0.0M
2021-01-15 2,165.61 2,175.75 2,106.30 2,117.13 0.0M
2021-01-14 2,174.98 2,182.91 2,154.43 2,179.86 0.0M
2021-01-13 2,162.36 2,183.22 2,127.00 2,170.94 0.0M
2021-01-12 2,190.43 2,205.70 2,150.21 2,164.80 0.0M
2021-01-11 2,215.67 2,226.20 2,161.90 2,184.58 0.0M
2021-01-08 2,242.59 2,270.74 2,235.77 2,238.72 0.0M
2021-01-07 2,198.02 2,233.62 2,196.07 2,229.47 0.0M
2021-01-06 2,120.86 2,151.34 2,120.86 2,148.62 0.0M
2021-01-05 2,095.60 2,103.31 2,073.75 2,102.79 0.0M
2021-01-04 2,062.47 2,119.86 2,062.47 2,098.09 0.0M