NASDAQ OMX Nordic Energy SEK Net (NOMXNENSEKNI)

NOMXNENSEKNI
🏛️ スウェーデン →
1,435.69
最終更新: 2025-09-30
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
2025-09-30 1,459.73 1,459.73 1,427.03 1,435.69 0.0M
2025-09-29 1,474.80 1,478.18 1,460.26 1,467.86 0.0M
2025-09-28 1,478.01 1,485.00 1,463.01 1,472.65 0.0M
2025-09-26 1,478.01 1,485.00 1,463.01 1,472.65 0.0M
2025-09-25 1,474.60 1,495.33 1,471.00 1,482.51 0.0M
2025-09-24 1,442.58 1,477.68 1,442.56 1,472.99 0.0M
2025-09-23 1,419.45 1,449.71 1,419.16 1,444.20 0.0M
2025-09-22 1,406.88 1,413.11 1,397.72 1,409.92 0.0M
2025-09-21 1,413.38 1,420.23 1,404.55 1,406.50 0.0M
2025-09-19 1,413.38 1,420.23 1,404.55 1,406.50 0.0M
2025-09-18 1,415.44 1,418.16 1,408.06 1,412.53 0.0M
2025-09-17 1,413.62 1,426.72 1,408.00 1,413.25 0.0M
2025-09-16 1,403.61 1,412.63 1,395.15 1,411.41 0.0M
2025-09-15 1,406.31 1,409.99 1,396.36 1,405.42 0.0M
2025-09-12 1,417.13 1,417.30 1,388.83 1,405.47 0.0M
2025-09-11 1,430.99 1,440.41 1,410.76 1,411.25 0.0M
2025-09-10 1,427.51 1,437.63 1,413.82 1,427.81 0.0M
2025-09-09 1,415.52 1,431.25 1,414.95 1,426.67 0.0M
2025-09-08 1,419.04 1,432.17 1,415.02 1,415.62 0.0M
2025-09-05 1,415.72 1,431.70 1,410.49 1,413.79 0.0M
2025-09-04 1,406.89 1,417.87 1,402.01 1,413.14 0.0M
2025-09-03 1,435.82 1,440.47 1,407.23 1,411.13 0.0M
2025-09-02 1,443.15 1,448.25 1,427.14 1,432.35 0.0M
2025-09-01 1,445.04 1,445.78 1,437.86 1,439.34 0.0M
2025-08-29 1,446.65 1,455.02 1,439.34 1,439.81 0.0M
2025-08-28 1,460.50 1,460.95 1,440.10 1,443.06 0.0M
2025-08-27 1,467.07 1,476.81 1,454.85 1,456.34 0.0M
2025-08-26 1,465.72 1,476.53 1,464.68 1,467.10 0.0M
2025-08-25 1,485.34 1,485.79 1,449.55 1,462.78 0.0M
2025-08-22 1,468.76 1,509.29 1,467.87 1,493.55 0.0M
2025-08-21 1,462.66 1,474.50 1,461.89 1,474.50 0.0M
2025-08-20 1,443.54 1,462.95 1,440.64 1,452.46 0.0M
2025-08-19 1,429.00 1,447.49 1,425.39 1,447.11 0.0M
2025-08-18 1,402.59 1,450.14 1,400.62 1,430.39 0.0M
2025-08-15 1,389.39 1,403.70 1,389.34 1,402.13 0.0M
2025-08-14 1,412.31 1,414.96 1,393.92 1,399.05 0.0M
2025-08-13 1,409.86 1,412.98 1,391.10 1,405.78 0.0M
2025-08-12 1,415.50 1,424.75 1,401.04 1,413.30 0.0M
2025-08-11 1,460.57 1,460.62 1,395.95 1,404.09 0.0M
2025-08-08 1,472.26 1,492.07 1,466.05 1,466.05 0.0M
2025-08-07 1,485.78 1,485.87 1,469.36 1,471.81 0.0M
2025-08-06 1,491.21 1,506.98 1,486.88 1,497.46 0.0M
2025-08-05 1,486.82 1,493.26 1,474.85 1,484.05 0.0M
2025-08-04 1,487.65 1,496.37 1,474.07 1,477.78 0.0M
2025-08-01 1,505.61 1,525.89 1,481.72 1,485.39 0.0M
2025-07-31 1,509.47 1,520.37 1,494.04 1,511.21 0.0M
2025-07-30 1,522.81 1,537.44 1,503.48 1,507.95 0.0M
2025-07-29 1,532.53 1,538.23 1,516.62 1,525.64 0.0M
2025-07-28 1,524.68 1,528.53 1,514.11 1,527.88 0.0M
2025-07-25 1,523.41 1,526.22 1,511.46 1,516.45 0.0M
2025-07-24 1,505.06 1,536.15 1,504.71 1,526.75 0.0M
2025-07-23 1,492.26 1,501.46 1,482.96 1,489.72 0.0M
2025-07-22 1,472.89 1,487.75 1,466.64 1,484.48 0.0M
2025-07-21 1,481.96 1,483.72 1,467.59 1,467.59 0.0M
2025-07-18 1,461.30 1,491.40 1,460.07 1,491.40 0.0M
2025-07-17 1,448.16 1,449.49 1,431.75 1,441.54 0.0M
2025-07-16 1,457.47 1,463.64 1,446.39 1,446.39 0.0M
2025-07-15 1,463.48 1,469.90 1,440.77 1,457.73 0.0M
2025-07-14 1,450.89 1,467.97 1,447.60 1,453.85 0.0M
2025-07-11 1,445.26 1,456.27 1,442.20 1,450.19 0.0M
2025-07-10 1,439.28 1,452.45 1,439.17 1,450.37 0.0M
2025-07-09 1,426.96 1,443.15 1,426.94 1,434.23 0.0M
2025-07-08 1,419.32 1,426.65 1,410.30 1,425.67 0.0M
2025-07-07 1,446.86 1,446.86 1,420.78 1,426.53 0.0M
2025-07-04 1,447.94 1,456.89 1,442.88 1,454.75 0.0M
2025-07-03 1,427.31 1,460.20 1,427.25 1,458.88 0.0M
2025-07-02 1,400.69 1,430.06 1,395.17 1,422.90 0.0M
2025-07-01 1,369.21 1,385.61 1,364.98 1,381.49 0.0M
2025-06-30 1,382.16 1,382.16 1,366.39 1,375.71 0.0M
2025-06-27 1,399.78 1,405.50 1,384.81 1,388.95 0.0M
2025-06-26 1,386.00 1,399.45 1,379.20 1,398.62 0.0M
2025-06-25 1,398.50 1,403.53 1,379.56 1,385.38 0.0M
2025-06-24 1,454.05 1,454.05 1,390.44 1,399.81 0.0M
2025-06-23 1,466.25 1,488.73 1,453.95 1,460.72 0.0M
2025-06-20 1,476.71 1,477.48 1,460.62 1,465.06 0.0M
2025-06-19 1,461.80 1,481.37 1,460.85 1,480.13 0.0M
2025-06-18 1,457.98 1,469.75 1,453.50 1,457.90 0.0M
2025-06-17 1,439.26 1,473.21 1,437.68 1,454.92 0.0M
2025-06-16 1,439.50 1,460.40 1,439.33 1,447.39 0.0M
2025-06-13 1,418.44 1,448.75 1,418.44 1,434.10 0.0M
2025-06-12 1,395.56 1,409.59 1,388.33 1,406.84 0.0M
2025-06-11 1,389.58 1,405.92 1,385.01 1,399.38 0.0M
2025-06-10 1,347.30 1,390.17 1,347.26 1,388.96 0.0M
2025-06-09 1,342.76 1,347.15 1,342.23 1,346.38 0.0M
2025-06-07 1,342.30 1,344.18 1,344.18 1,344.18 0.0M
2025-06-06 1,342.30 1,354.95 1,338.93 1,344.18 0.0M
2025-06-05 1,339.15 1,340.30 1,329.58 1,331.46 0.0M
2025-06-04 1,313.08 1,341.83 1,310.98 1,339.02 0.0M
2025-06-03 1,313.63 1,319.23 1,296.61 1,312.53 0.0M
2025-06-02 1,293.59 1,320.02 1,292.95 1,311.15 0.0M
2025-05-30 1,302.71 1,307.35 1,292.25 1,293.68 0.0M
2025-05-29 1,306.64 1,307.61 1,300.48 1,301.43 0.0M
2025-05-28 1,309.77 1,320.12 1,303.20 1,306.03 0.0M
2025-05-27 1,288.31 1,323.10 1,285.14 1,308.95 0.0M
2025-05-26 1,277.42 1,287.02 1,277.42 1,286.79 0.0M
2025-05-23 1,276.94 1,290.33 1,251.77 1,269.38 0.0M
2025-05-22 1,280.17 1,282.60 1,262.53 1,270.11 0.0M
2025-05-21 1,317.49 1,321.80 1,299.14 1,301.04 0.0M
2025-05-20 1,296.25 1,335.11 1,292.30 1,322.72 0.0M
2025-05-19 1,306.81 1,307.03 1,277.54 1,286.63 0.0M
2025-05-16 1,293.26 1,311.23 1,292.60 1,308.22 0.0M
2025-05-15 1,292.83 1,292.83 1,274.42 1,289.63 0.0M
2025-05-14 1,308.04 1,312.84 1,282.45 1,294.57 0.0M
2025-05-13 1,289.55 1,325.02 1,286.54 1,301.48 0.0M
2025-05-12 1,257.76 1,293.01 1,257.76 1,283.57 0.0M
2025-05-09 1,215.77 1,252.77 1,215.77 1,242.57 0.0M
2025-05-08 1,216.78 1,229.67 1,209.76 1,213.48 0.0M
2025-05-07 1,229.94 1,233.83 1,207.89 1,212.87 0.0M
2025-05-06 1,220.62 1,238.67 1,213.43 1,234.03 0.0M
2025-05-05 1,216.34 1,219.82 1,197.57 1,214.06 0.0M
2025-05-02 1,225.91 1,233.14 1,203.40 1,216.62 0.0M
2025-05-01 1,211.11 1,221.89 1,209.19 1,219.03 0.0M
2025-04-30 1,204.45 1,215.49 1,190.81 1,210.96 0.0M
2025-04-29 1,194.52 1,202.82 1,179.81 1,202.44 0.0M
2025-04-28 1,188.08 1,198.86 1,179.77 1,183.59 0.0M
2025-04-25 1,179.58 1,191.07 1,179.05 1,183.97 0.0M
2025-04-24 1,178.76 1,190.29 1,173.21 1,177.82 0.0M
2025-04-23 1,195.58 1,210.88 1,173.08 1,178.36 0.0M
2025-04-22 1,185.78 1,188.18 1,162.31 1,184.64 0.0M
2025-04-17 1,205.92 1,207.81 1,192.35 1,193.57 0.0M
2025-04-16 1,204.58 1,207.47 1,191.03 1,207.22 0.0M
2025-04-15 1,206.59 1,213.71 1,197.19 1,207.02 0.0M
2025-04-14 1,193.29 1,199.21 1,185.40 1,192.37 0.0M
2025-04-11 1,164.53 1,182.95 1,157.16 1,178.09 0.0M
2025-04-10 1,126.72 1,220.18 1,126.24 1,152.41 0.0M
2025-04-09 1,172.52 1,172.52 1,108.01 1,124.35 0.0M
2025-04-08 1,180.66 1,199.31 1,165.63 1,178.83 0.0M
2025-04-07 1,176.65 1,211.44 1,123.20 1,174.74 0.0M
2025-04-04 1,282.30 1,285.44 1,201.61 1,211.82 0.0M
2025-04-03 1,299.34 1,322.03 1,271.42 1,290.36 0.0M
2025-04-02 1,350.19 1,357.64 1,326.91 1,334.10 0.0M
2025-04-01 1,353.20 1,355.61 1,341.46 1,342.75 0.0M
2025-03-31 1,342.99 1,347.68 1,328.05 1,345.45 0.0M
2025-03-28 1,363.57 1,369.36 1,348.79 1,351.04 0.0M
2025-03-27 1,358.82 1,369.76 1,349.20 1,365.30 0.0M
2025-03-26 1,362.02 1,369.13 1,358.17 1,367.49 0.0M
2025-03-25 1,360.36 1,377.40 1,355.44 1,357.94 0.0M
2025-03-24 1,395.80 1,398.38 1,367.97 1,368.53 0.0M
2025-03-21 1,398.59 1,410.31 1,387.09 1,389.88 0.0M
2025-03-20 1,400.37 1,412.46 1,391.53 1,398.76 0.0M
2025-03-19 1,396.42 1,404.95 1,386.18 1,402.37 0.0M
2025-03-18 1,380.24 1,402.94 1,379.26 1,389.47 0.0M
2025-03-17 1,344.80 1,376.24 1,344.80 1,371.13 0.0M
2025-03-14 1,344.26 1,350.84 1,324.00 1,341.80 0.0M
2025-03-13 1,323.37 1,345.14 1,320.97 1,341.69 0.0M
2025-03-12 1,333.69 1,336.21 1,307.99 1,316.88 0.0M
2025-03-11 1,328.06 1,356.30 1,324.34 1,331.18 0.0M
2025-03-10 1,304.42 1,344.20 1,304.42 1,340.38 0.0M
2025-03-07 1,282.11 1,305.71 1,278.19 1,301.10 0.0M
2025-03-06 1,274.57 1,292.50 1,273.18 1,285.14 0.0M
2025-03-05 1,284.70 1,299.81 1,274.36 1,279.89 0.0M
2025-03-04 1,315.99 1,316.02 1,275.89 1,277.52 0.0M
2025-03-03 1,337.13 1,354.57 1,321.85 1,325.15 0.0M
2025-02-28 1,344.95 1,348.53 1,333.06 1,340.17 0.0M
2025-02-27 1,350.64 1,359.59 1,331.51 1,352.35 0.0M
2025-02-26 1,353.21 1,364.21 1,348.69 1,353.73 0.0M
2025-02-25 1,355.77 1,369.44 1,351.65 1,352.18 0.0M
2025-02-24 1,345.05 1,367.44 1,344.15 1,352.13 0.0M
2025-02-21 1,349.10 1,356.85 1,338.79 1,339.88 0.0M
2025-02-20 1,352.58 1,355.80 1,344.78 1,347.73 0.0M
2025-02-19 1,349.11 1,360.15 1,343.68 1,353.22 0.0M
2025-02-18 1,342.26 1,344.79 1,333.69 1,338.64 0.0M
2025-02-17 1,372.47 1,372.47 1,339.96 1,339.96 0.0M
2025-02-14 1,362.64 1,375.81 1,359.68 1,363.34 0.0M
2025-02-13 1,372.09 1,372.09 1,346.60 1,359.40 0.0M
2025-02-12 1,419.78 1,420.72 1,389.76 1,390.60 0.0M
2025-02-11 1,421.65 1,439.47 1,421.21 1,429.37 0.0M
2025-02-10 1,405.62 1,416.39 1,399.69 1,413.36 0.0M
2025-02-07 1,393.36 1,401.24 1,384.36 1,396.03 0.0M
2025-02-06 1,407.29 1,420.21 1,389.29 1,391.81 0.0M
2025-02-05 1,414.45 1,424.48 1,386.39 1,401.77 0.0M
2025-02-04 1,384.71 1,403.88 1,373.99 1,401.48 0.0M
2025-02-03 1,389.98 1,400.27 1,379.07 1,388.91 0.0M
2025-01-31 1,405.04 1,415.16 1,398.38 1,404.55 0.0M
2025-01-30 1,388.80 1,405.18 1,376.02 1,402.00 0.0M
2025-01-29 1,377.93 1,389.06 1,370.89 1,386.85 0.0M
2025-01-28 1,382.67 1,398.47 1,372.84 1,372.84 0.0M
2025-01-27 1,387.28 1,398.57 1,375.26 1,381.25 0.0M
2025-01-24 1,414.71 1,414.94 1,391.98 1,395.68 0.0M
2025-01-23 1,396.38 1,417.65 1,394.10 1,413.77 0.0M
2025-01-22 1,415.23 1,425.46 1,398.44 1,401.77 0.0M
2025-01-21 1,434.64 1,436.22 1,398.21 1,414.12 0.0M
2025-01-20 1,451.63 1,453.94 1,440.52 1,450.61 0.0M
2025-01-17 1,465.11 1,474.85 1,458.97 1,459.65 0.0M
2025-01-16 1,479.23 1,487.10 1,451.62 1,452.46 0.0M
2025-01-15 1,471.97 1,491.03 1,464.68 1,484.20 0.0M
2025-01-14 1,482.27 1,483.66 1,457.42 1,461.91 0.0M
2025-01-13 1,460.45 1,482.47 1,460.45 1,480.72 0.0M
2025-01-10 1,455.66 1,470.47 1,452.79 1,454.10 0.0M
2025-01-09 1,455.83 1,467.18 1,451.08 1,458.05 0.0M
2025-01-08 1,494.48 1,496.86 1,452.15 1,459.22 0.0M
2025-01-07 1,485.95 1,497.53 1,473.27 1,495.49 0.0M
2025-01-03 1,464.65 1,492.63 1,463.51 1,491.84 0.0M
2025-01-02 1,405.10 1,462.34 1,405.10 1,459.48 0.0M