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
2023-12-29 1,891.52 1,906.90 1,886.32 1,898.73 0.0M
2023-12-28 1,909.86 1,910.47 1,887.31 1,892.94 0.0M
2023-12-27 1,883.63 1,920.73 1,882.86 1,903.41 0.0M
2023-12-22 1,865.45 1,877.80 1,857.69 1,866.02 0.0M
2023-12-21 1,868.64 1,883.73 1,853.38 1,869.32 0.0M
2023-12-20 1,874.98 1,892.50 1,866.92 1,882.18 0.0M
2023-12-19 1,883.13 1,884.12 1,868.29 1,873.61 0.0M
2023-12-18 1,874.14 1,897.64 1,872.37 1,879.08 0.0M
2023-12-15 1,904.65 1,918.06 1,871.92 1,874.24 0.0M
2023-12-14 1,854.53 1,913.09 1,854.53 1,896.07 0.0M
2023-12-13 1,824.61 1,846.37 1,814.66 1,841.58 0.0M
2023-12-12 1,866.79 1,873.53 1,831.01 1,836.09 0.0M
2023-12-11 1,879.57 1,885.30 1,862.72 1,869.52 0.0M
2023-12-08 1,866.57 1,888.14 1,862.97 1,884.58 0.0M
2023-12-07 1,858.81 1,880.48 1,852.04 1,867.76 0.0M
2023-12-06 1,878.02 1,887.72 1,863.13 1,866.30 0.0M
2023-12-05 1,870.43 1,892.26 1,866.16 1,884.16 0.0M
2023-12-04 1,910.84 1,912.17 1,872.29 1,876.12 0.0M
2023-12-01 1,923.63 1,925.79 1,895.64 1,912.26 0.0M
2023-11-30 1,891.39 1,940.59 1,891.39 1,925.16 0.0M
2023-11-29 1,866.98 1,897.09 1,866.98 1,880.06 0.0M
2023-11-28 1,897.60 1,897.60 1,874.34 1,878.23 0.0M
2023-11-27 1,892.79 1,908.42 1,873.74 1,901.70 0.0M
2023-11-24 1,892.09 1,898.29 1,882.25 1,896.83 0.0M
2023-11-23 1,854.80 1,891.96 1,854.80 1,891.31 0.0M
2023-11-22 1,889.66 1,903.09 1,856.49 1,868.23 0.0M
2023-11-21 1,915.41 1,922.25 1,886.71 1,889.23 0.0M
2023-11-20 1,899.54 1,929.54 1,897.39 1,927.23 0.0M
2023-11-17 1,871.83 1,897.58 1,867.30 1,895.37 0.0M
2023-11-16 1,894.60 1,903.13 1,864.61 1,865.87 0.0M
2023-11-15 1,913.00 1,917.97 1,896.57 1,905.55 0.0M
2023-11-14 1,905.47 1,911.21 1,884.36 1,907.29 0.0M
2023-11-13 1,879.13 1,893.02 1,870.08 1,890.50 0.0M
2023-11-10 1,865.85 1,875.89 1,862.27 1,875.89 0.0M
2023-11-09 1,844.16 1,862.60 1,825.52 1,860.32 0.0M
2023-11-08 1,821.40 1,851.72 1,814.09 1,839.27 0.0M
2023-11-07 1,879.11 1,879.32 1,817.59 1,822.94 0.0M
2023-11-06 1,882.58 1,896.84 1,882.06 1,896.80 0.0M
2023-11-03 1,907.48 1,916.85 1,878.33 1,880.68 0.0M
2023-11-02 1,866.22 1,908.69 1,862.81 1,903.22 0.0M
2023-11-01 1,890.06 1,892.14 1,836.35 1,860.15 0.0M
2023-10-31 1,892.05 1,906.72 1,885.09 1,903.56 0.0M
2023-10-30 1,898.51 1,911.98 1,884.77 1,887.79 0.0M
2023-10-27 1,882.59 1,917.36 1,882.59 1,894.77 0.0M
2023-10-26 1,835.51 1,881.23 1,835.07 1,874.06 0.0M
2023-10-25 1,861.48 1,863.02 1,830.38 1,838.35 0.0M
2023-10-24 1,816.05 1,859.38 1,814.32 1,856.90 0.0M
2023-10-23 1,823.30 1,824.51 1,803.23 1,817.48 0.0M
2023-10-20 1,842.47 1,853.95 1,829.17 1,833.85 0.0M
2023-10-19 1,861.18 1,863.50 1,837.92 1,843.95 0.0M
2023-10-18 1,858.81 1,873.89 1,856.81 1,863.91 0.0M
2023-10-17 1,864.95 1,871.03 1,845.69 1,862.00 0.0M
2023-10-16 1,871.95 1,887.23 1,857.24 1,859.72 0.0M
2023-10-13 1,851.07 1,873.79 1,848.70 1,872.97 0.0M
2023-10-12 1,864.72 1,892.81 1,859.29 1,874.65 0.0M
2023-10-11 1,863.89 1,891.77 1,855.45 1,858.90 0.0M
2023-10-10 1,826.38 1,868.70 1,820.47 1,868.35 0.0M
2023-10-09 1,765.77 1,823.73 1,765.77 1,822.16 0.0M
2023-10-06 1,753.44 1,755.42 1,730.42 1,743.67 0.0M
2023-10-05 1,754.87 1,762.25 1,735.17 1,742.04 0.0M
2023-10-04 1,774.19 1,791.06 1,747.86 1,750.47 0.0M
2023-10-03 1,808.81 1,815.01 1,782.29 1,783.12 0.0M
2023-10-02 1,879.87 1,893.34 1,822.78 1,825.25 0.0M
2023-09-29 1,885.82 1,896.64 1,867.40 1,868.31 0.0M
2023-09-28 1,886.44 1,900.44 1,869.81 1,872.07 0.0M
2023-09-27 1,840.95 1,881.20 1,840.48 1,874.44 0.0M
2023-09-26 1,883.70 1,883.85 1,847.92 1,848.08 0.0M
2023-09-25 1,945.01 1,945.27 1,886.88 1,890.08 0.0M
2023-09-22 1,965.82 1,971.36 1,942.46 1,952.24 0.0M
2023-09-21 1,993.51 1,993.60 1,951.14 1,975.52 0.0M
2023-09-20 2,000.74 2,002.35 1,977.35 1,992.38 0.0M
2023-09-19 1,988.28 2,010.72 1,985.21 2,000.24 0.0M
2023-09-18 2,004.51 2,019.54 1,996.97 2,000.79 0.0M
2023-09-15 2,022.49 2,033.99 1,998.11 2,006.06 0.0M
2023-09-14 1,965.48 2,018.55 1,964.06 2,017.19 0.0M
2023-09-13 1,934.32 1,958.42 1,932.98 1,953.63 0.0M
2023-09-12 1,945.88 1,952.95 1,919.61 1,939.09 0.0M
2023-09-11 1,934.03 1,952.54 1,929.91 1,951.44 0.0M
2023-09-08 1,920.94 1,933.74 1,915.78 1,928.37 0.0M
2023-09-07 1,936.40 1,936.40 1,906.83 1,918.71 0.0M
2023-09-06 1,928.87 1,946.23 1,923.61 1,939.36 0.0M
2023-09-05 1,945.88 1,954.34 1,927.01 1,943.00 0.0M
2023-09-04 1,972.70 1,981.89 1,951.05 1,951.05 0.0M
2023-09-01 1,933.38 1,981.23 1,933.30 1,974.20 0.0M
2023-08-31 1,907.89 1,930.53 1,906.16 1,929.08 0.0M
2023-08-30 1,986.51 1,995.49 1,906.42 1,911.90 0.0M
2023-08-29 1,981.92 1,997.78 1,981.92 1,992.77 0.0M
2023-08-28 1,963.46 1,983.39 1,963.46 1,979.40 0.0M
2023-08-25 1,946.40 1,969.83 1,946.40 1,963.96 0.0M
2023-08-24 1,942.14 1,961.27 1,931.84 1,949.95 0.0M
2023-08-23 1,957.75 1,968.96 1,932.30 1,941.09 0.0M
2023-08-22 1,948.60 1,959.61 1,934.18 1,954.11 0.0M
2023-08-21 1,932.78 1,958.92 1,932.78 1,942.87 0.0M
2023-08-18 1,937.56 1,938.99 1,916.33 1,933.17 0.0M
2023-08-17 1,939.30 1,949.99 1,931.53 1,940.45 0.0M
2023-08-16 1,942.33 1,951.98 1,940.42 1,950.55 0.0M
2023-08-15 1,956.07 1,969.32 1,944.71 1,945.48 0.0M
2023-08-14 1,979.00 1,979.00 1,949.47 1,955.01 0.0M
2023-08-11 1,962.84 1,986.37 1,957.99 1,986.37 0.0M
2023-08-10 2,001.38 2,003.96 1,962.16 1,966.97 0.0M
2023-08-09 1,975.20 2,023.85 1,972.92 2,014.32 0.0M
2023-08-08 1,947.34 1,957.11 1,933.18 1,956.78 0.0M
2023-08-07 1,956.57 1,970.50 1,944.62 1,952.60 0.0M
2023-08-04 1,937.68 1,964.89 1,937.68 1,962.80 0.0M
2023-08-03 1,930.31 1,955.58 1,916.33 1,944.35 0.0M
2023-08-02 1,951.52 1,959.19 1,935.60 1,942.13 0.0M
2023-08-01 1,962.67 1,980.96 1,959.74 1,962.52 0.0M
2023-07-31 1,942.72 1,974.37 1,942.72 1,964.50 0.0M
2023-07-28 1,959.70 1,962.08 1,933.88 1,943.90 0.0M
2023-07-27 2,008.97 2,010.69 1,952.57 1,959.75 0.0M
2023-07-26 2,019.11 2,027.56 1,997.90 2,014.78 0.0M
2023-07-25 2,026.50 2,032.04 2,012.71 2,025.01 0.0M
2023-07-24 2,002.73 2,028.66 1,991.94 2,025.12 0.0M
2023-07-21 1,984.31 2,004.17 1,983.27 2,001.46 0.0M
2023-07-20 1,966.46 1,979.35 1,964.48 1,974.22 0.0M
2023-07-19 1,942.04 1,968.76 1,937.81 1,967.72 0.0M
2023-07-18 1,911.85 1,949.30 1,908.87 1,943.12 0.0M
2023-07-17 1,910.10 1,929.06 1,896.38 1,922.25 0.0M
2023-07-14 1,953.34 1,955.04 1,918.26 1,919.16 0.0M
2023-07-13 1,963.99 1,977.85 1,947.71 1,947.71 0.0M
2023-07-12 1,964.13 1,982.30 1,955.56 1,956.93 0.0M
2023-07-11 1,955.27 1,963.18 1,941.51 1,957.87 0.0M
2023-07-10 1,952.12 1,966.96 1,943.96 1,954.05 0.0M
2023-07-07 1,945.19 1,958.72 1,933.44 1,951.61 0.0M
2023-07-06 1,981.48 1,987.51 1,940.47 1,943.97 0.0M
2023-07-05 1,999.35 2,005.66 1,977.74 1,980.77 0.0M
2023-07-04 1,993.02 2,005.89 1,986.76 1,996.11 0.0M
2023-07-03 1,955.56 1,999.99 1,955.37 1,994.77 0.0M
2023-06-30 1,950.61 1,973.08 1,950.61 1,960.68 0.0M
2023-06-29 1,927.47 1,952.35 1,922.47 1,947.18 0.0M
2023-06-28 1,903.85 1,936.71 1,901.80 1,929.49 0.0M
2023-06-27 1,909.60 1,915.19 1,894.59 1,901.65 0.0M
2023-06-26 1,896.66 1,915.09 1,881.07 1,908.31 0.0M
2023-06-22 1,958.86 1,975.64 1,949.28 1,958.81 0.0M
2023-06-21 2,014.44 2,015.39 1,974.89 1,984.51 0.0M
2023-06-20 2,015.97 2,037.06 2,004.13 2,018.64 0.0M
2023-06-19 2,032.75 2,033.58 2,013.33 2,025.56 0.0M
2023-06-16 2,040.17 2,059.52 2,037.31 2,040.76 0.0M
2023-06-15 2,034.59 2,055.91 2,027.33 2,035.02 0.0M
2023-06-14 2,028.17 2,045.31 2,011.51 2,041.90 0.0M
2023-06-13 2,009.61 2,043.21 2,004.02 2,033.06 0.0M
2023-06-12 2,015.00 2,015.90 1,991.29 1,998.30 0.0M
2023-06-09 1,990.95 2,025.36 1,990.37 2,018.88 0.0M
2023-06-08 1,976.68 1,998.11 1,976.34 1,981.77 0.0M
2023-06-07 1,948.46 1,969.44 1,941.10 1,964.02 0.0M
2023-06-05 1,929.83 1,967.51 1,929.63 1,945.43 0.0M
2023-06-02 1,894.20 1,920.12 1,894.11 1,918.72 0.0M
2023-06-01 1,881.63 1,897.96 1,875.02 1,892.34 0.0M
2023-05-31 1,899.69 1,908.13 1,863.79 1,868.97 0.0M
2023-05-30 1,912.29 1,932.22 1,898.17 1,906.45 0.0M
2023-05-29 1,912.35 1,916.82 1,910.10 1,910.99 0.0M
2023-05-26 1,924.16 1,928.72 1,900.11 1,906.24 0.0M
2023-05-25 1,949.67 1,961.21 1,921.75 1,929.81 0.0M
2023-05-24 1,942.06 1,949.15 1,930.11 1,948.85 0.0M
2023-05-23 1,938.20 1,952.73 1,926.39 1,951.23 0.0M
2023-05-22 1,942.37 1,943.44 1,927.55 1,940.69 0.0M
2023-05-19 1,962.51 1,965.68 1,941.39 1,942.58 0.0M
2023-05-17 1,943.59 1,945.21 1,929.97 1,942.13 0.0M
2023-05-16 1,953.16 1,978.64 1,944.86 1,949.04 0.0M
2023-05-15 1,943.02 1,968.94 1,936.24 1,955.37 0.0M
2023-05-12 1,899.07 1,945.88 1,891.40 1,942.44 0.0M
2023-05-11 1,929.08 1,936.63 1,889.22 1,896.87 0.0M
2023-05-10 1,904.51 1,934.12 1,900.67 1,923.96 0.0M
2023-05-09 1,917.67 1,918.14 1,880.55 1,893.63 0.0M
2023-05-08 1,923.00 1,940.93 1,920.42 1,929.00 0.0M
2023-05-05 1,884.47 1,921.91 1,884.36 1,913.91 0.0M
2023-05-04 1,865.71 1,900.10 1,863.69 1,885.10 0.0M
2023-05-03 1,886.51 1,899.69 1,844.98 1,858.41 0.0M
2023-05-02 1,923.00 1,930.00 1,885.62 1,885.62 0.0M
2023-05-01 1,920.56 1,929.78 1,918.70 1,926.53 0.0M
2023-04-28 1,907.44 1,920.35 1,879.44 1,917.34 0.0M
2023-04-27 1,884.89 1,910.03 1,881.94 1,899.12 0.0M
2023-04-26 1,895.94 1,919.86 1,883.01 1,890.56 0.0M
2023-04-25 1,915.53 1,924.79 1,891.29 1,895.94 0.0M
2023-04-24 1,917.86 1,929.94 1,902.53 1,923.30 0.0M
2023-04-21 1,907.73 1,925.31 1,907.43 1,916.20 0.0M
2023-04-20 1,922.04 1,922.23 1,898.82 1,908.93 0.0M
2023-04-19 1,936.77 1,937.97 1,914.08 1,924.15 0.0M
2023-04-18 1,970.24 1,973.42 1,933.45 1,945.71 0.0M
2023-04-17 1,995.92 2,008.21 1,971.84 1,972.96 0.0M
2023-04-14 1,994.88 2,006.33 1,990.50 1,992.46 0.0M
2023-04-13 1,993.70 2,006.84 1,985.38 1,994.02 0.0M
2023-04-12 1,992.55 1,999.83 1,978.02 1,994.44 0.0M
2023-04-11 1,992.17 1,998.53 1,969.23 1,983.06 0.0M
2023-04-06 1,982.14 1,985.52 1,978.28 1,982.32 0.0M
2023-04-05 1,961.08 1,976.48 1,952.87 1,975.51 0.0M
2023-04-04 2,015.49 2,019.28 1,974.14 1,974.40 0.0M
2023-04-03 1,979.37 2,018.03 1,979.23 2,009.57 0.0M
2023-03-31 1,939.34 1,949.85 1,918.73 1,948.19 0.0M
2023-03-30 1,921.37 1,954.20 1,919.04 1,940.51 0.0M
2023-03-29 1,891.97 1,905.51 1,885.45 1,898.67 0.0M
2023-03-28 1,872.23 1,888.37 1,865.39 1,884.39 0.0M
2023-03-27 1,847.84 1,875.90 1,845.32 1,869.60 0.0M
2023-03-24 1,882.91 1,882.99 1,818.06 1,838.17 0.0M
2023-03-23 1,884.63 1,897.95 1,873.20 1,890.77 0.0M
2023-03-22 1,892.23 1,896.60 1,872.92 1,892.06 0.0M
2023-03-21 1,854.00 1,901.24 1,853.22 1,882.63 0.0M
2023-03-20 1,842.33 1,861.15 1,806.43 1,847.40 0.0M
2023-03-17 1,872.22 1,913.75 1,834.42 1,847.43 0.0M
2023-03-16 1,890.82 1,910.79 1,830.92 1,860.36 0.0M
2023-03-15 1,981.37 1,983.54 1,879.59 1,879.59 0.0M
2023-03-14 1,970.31 2,011.87 1,964.79 1,989.81 0.0M
2023-03-13 2,020.85 2,023.86 1,945.65 1,981.70 0.0M
2023-03-10 2,027.43 2,048.16 2,013.33 2,019.26 0.0M
2023-03-09 2,037.18 2,042.77 2,000.95 2,035.21 0.0M
2023-03-08 2,047.04 2,048.62 2,023.95 2,036.81 0.0M
2023-03-07 2,053.15 2,066.78 2,051.84 2,052.26 0.0M
2023-03-06 2,049.00 2,058.24 2,040.07 2,052.39 0.0M
2023-03-03 2,046.14 2,056.28 2,027.30 2,041.52 0.0M
2023-03-02 2,023.78 2,056.29 2,019.82 2,043.35 0.0M
2023-03-01 2,029.17 2,047.63 2,015.51 2,031.75 0.0M
2023-02-28 2,003.58 2,035.70 2,001.03 2,023.43 0.0M
2023-02-27 2,019.77 2,035.53 2,009.63 2,012.92 0.0M
2023-02-24 2,014.09 2,029.30 1,999.73 2,007.95 0.0M
2023-02-23 1,992.21 2,029.51 1,985.72 2,019.29 0.0M
2023-02-22 2,014.55 2,014.55 1,975.79 1,990.10 0.0M
2023-02-21 2,040.17 2,040.84 2,005.17 2,013.72 0.0M
2023-02-20 2,055.93 2,057.32 2,037.03 2,040.50 0.0M
2023-02-17 2,069.53 2,069.58 2,046.89 2,048.28 0.0M
2023-02-16 2,082.03 2,095.08 2,062.90 2,075.70 0.0M
2023-02-15 2,100.27 2,100.27 2,064.70 2,071.84 0.0M
2023-02-14 2,119.26 2,121.88 2,079.50 2,090.24 0.0M
2023-02-13 2,134.11 2,134.77 2,107.63 2,114.90 0.0M
2023-02-10 2,098.46 2,129.74 2,082.98 2,129.33 0.0M
2023-02-09 2,134.58 2,149.90 2,102.18 2,109.13 0.0M
2023-02-08 2,028.48 2,156.99 2,028.48 2,136.71 0.0M
2023-02-07 2,041.02 2,058.36 2,030.94 2,033.26 0.0M
2023-02-06 2,035.71 2,044.63 2,018.61 2,030.16 0.0M
2023-02-03 2,027.92 2,048.34 2,013.62 2,046.25 0.0M
2023-02-02 2,046.86 2,061.35 2,032.82 2,034.01 0.0M
2023-02-01 2,049.57 2,068.66 2,041.93 2,045.46 0.0M
2023-01-31 2,022.76 2,048.41 2,012.11 2,044.89 0.0M
2023-01-30 2,019.32 2,024.87 2,001.03 2,020.92 0.0M
2023-01-27 1,991.33 2,025.74 1,991.33 2,024.27 0.0M
2023-01-26 2,000.86 2,010.89 1,990.73 2,002.19 0.0M
2023-01-25 2,025.15 2,027.11 1,983.63 1,992.68 0.0M
2023-01-24 2,051.42 2,051.42 2,015.18 2,021.22 0.0M
2023-01-23 2,049.14 2,071.63 2,041.03 2,052.71 0.0M
2023-01-20 2,040.34 2,062.69 2,035.17 2,041.12 0.0M
2023-01-19 2,086.22 2,086.22 2,046.67 2,063.49 0.0M
2023-01-18 2,118.35 2,129.34 2,101.44 2,106.76 0.0M
2023-01-17 2,117.55 2,140.44 2,093.31 2,132.28 0.0M
2023-01-16 2,129.77 2,135.06 2,109.18 2,118.98 0.0M
2023-01-13 2,138.64 2,147.14 2,122.96 2,125.48 0.0M
2023-01-12 2,108.76 2,146.61 2,107.49 2,145.42 0.0M
2023-01-11 2,065.69 2,107.65 2,063.61 2,100.18 0.0M
2023-01-10 2,067.85 2,090.01 2,054.62 2,058.70 0.0M
2023-01-09 2,084.79 2,108.46 2,078.53 2,082.49 0.0M
2023-01-05 2,039.96 2,066.96 2,037.61 2,050.35 0.0M
2023-01-04 2,104.01 2,105.08 2,034.45 2,035.85 0.0M
2023-01-03 2,164.07 2,176.64 2,100.05 2,101.70 0.0M
2023-01-02 2,134.66 2,167.17 2,134.66 2,153.05 0.0M