NASDAQ OMX Nordic Health Care SEK Net (NOMXNHCSEKNI)

NOMXNHCSEKNI
🏛️ スウェーデン →
4,383.09
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
2022-12-30 4,804.45 4,809.75 4,760.94 4,760.94 0.0M
2022-12-29 4,749.15 4,821.52 4,739.34 4,819.93 0.0M
2022-12-28 4,767.70 4,768.13 4,714.30 4,740.41 0.0M
2022-12-27 4,792.43 4,798.32 4,754.46 4,762.05 0.0M
2022-12-23 4,767.47 4,799.53 4,756.27 4,795.70 0.0M
2022-12-22 4,731.33 4,767.69 4,723.94 4,750.66 0.0M
2022-12-21 4,746.58 4,787.69 4,697.05 4,745.16 0.0M
2022-12-20 4,699.44 4,739.11 4,687.12 4,737.20 0.0M
2022-12-19 4,761.08 4,762.90 4,706.90 4,717.17 0.0M
2022-12-16 4,801.73 4,801.73 4,737.58 4,751.81 0.0M
2022-12-15 4,833.19 4,833.19 4,783.26 4,816.00 0.0M
2022-12-14 4,826.63 4,863.25 4,790.84 4,851.65 0.0M
2022-12-13 4,791.28 4,858.06 4,750.26 4,824.27 0.0M
2022-12-12 4,809.58 4,874.02 4,777.47 4,800.09 0.0M
2022-12-09 4,792.24 4,857.17 4,776.63 4,835.15 0.0M
2022-12-08 4,774.62 4,799.49 4,770.95 4,795.04 0.0M
2022-12-07 4,766.20 4,812.74 4,757.35 4,777.02 0.0M
2022-12-06 4,819.53 4,834.18 4,774.47 4,787.35 0.0M
2022-12-05 4,852.80 4,855.20 4,811.39 4,832.73 0.0M
2022-12-02 4,790.89 4,861.08 4,772.01 4,852.79 0.0M
2022-12-01 4,794.73 4,838.78 4,793.28 4,807.47 0.0M
2022-11-30 4,738.12 4,785.75 4,729.11 4,773.88 0.0M
2022-11-29 4,739.37 4,765.48 4,704.30 4,718.62 0.0M
2022-11-28 4,637.91 4,717.47 4,622.09 4,707.73 0.0M
2022-11-25 4,638.64 4,662.29 4,628.14 4,640.67 0.0M
2022-11-24 4,595.36 4,649.85 4,590.07 4,633.65 0.0M
2022-11-23 4,630.63 4,637.21 4,596.70 4,605.61 0.0M
2022-11-22 4,612.80 4,630.78 4,577.06 4,625.54 0.0M
2022-11-21 4,599.44 4,645.13 4,584.07 4,622.63 0.0M
2022-11-18 4,564.64 4,607.81 4,537.56 4,597.51 0.0M
2022-11-17 4,543.06 4,589.13 4,536.36 4,576.72 0.0M
2022-11-16 4,563.43 4,568.72 4,509.58 4,537.32 0.0M
2022-11-15 4,544.05 4,572.65 4,509.28 4,549.35 0.0M
2022-11-14 4,496.10 4,596.26 4,484.55 4,577.90 0.0M
2022-11-11 4,642.12 4,642.12 4,480.10 4,481.96 0.0M
2022-11-10 4,542.43 4,682.74 4,530.32 4,641.01 0.0M
2022-11-09 4,492.25 4,534.43 4,470.20 4,533.70 0.0M
2022-11-08 4,444.03 4,516.46 4,429.59 4,500.82 0.0M
2022-11-07 4,477.88 4,483.71 4,416.12 4,463.63 0.0M
2022-11-04 4,500.94 4,529.52 4,464.19 4,464.78 0.0M
2022-11-03 4,450.98 4,505.63 4,432.33 4,476.77 0.0M
2022-11-02 4,452.33 4,497.65 4,421.73 4,483.37 0.0M
2022-11-01 4,437.20 4,471.12 4,386.02 4,398.19 0.0M
2022-10-31 4,419.76 4,443.34 4,378.87 4,427.96 0.0M
2022-10-28 4,356.24 4,405.26 4,353.59 4,402.13 0.0M
2022-10-27 4,424.00 4,424.00 4,353.11 4,356.91 0.0M
2022-10-26 4,369.27 4,435.33 4,360.17 4,423.41 0.0M
2022-10-25 4,366.67 4,391.10 4,331.40 4,369.54 0.0M
2022-10-24 4,293.90 4,393.29 4,291.81 4,362.75 0.0M
2022-10-21 4,276.26 4,289.52 4,212.94 4,258.39 0.0M
2022-10-20 4,265.58 4,297.73 4,232.08 4,290.12 0.0M
2022-10-19 4,336.19 4,336.19 4,267.51 4,272.76 0.0M
2022-10-18 4,323.22 4,358.19 4,292.05 4,338.50 0.0M
2022-10-17 4,269.66 4,327.19 4,249.05 4,303.91 0.0M
2022-10-14 4,256.64 4,327.26 4,256.64 4,295.00 0.0M
2022-10-13 4,212.82 4,233.30 4,157.97 4,216.32 0.0M
2022-10-12 4,185.53 4,272.63 4,185.32 4,226.37 0.0M
2022-10-11 4,139.95 4,189.89 4,134.37 4,187.74 0.0M
2022-10-10 4,159.37 4,202.54 4,126.40 4,167.43 0.0M
2022-10-07 4,226.51 4,233.39 4,174.50 4,186.08 0.0M
2022-10-06 4,191.15 4,251.48 4,186.84 4,233.06 0.0M
2022-10-05 4,188.83 4,212.96 4,161.09 4,173.20 0.0M
2022-10-04 4,088.37 4,201.37 4,078.35 4,200.05 0.0M
2022-10-03 4,040.18 4,099.11 3,994.12 4,079.88 0.0M
2022-09-30 4,053.64 4,070.61 4,033.61 4,052.87 0.0M
2022-09-29 4,042.16 4,080.37 4,012.93 4,032.00 0.0M
2022-09-28 3,990.37 4,056.54 3,970.04 4,056.54 0.0M
2022-09-27 4,002.01 4,031.38 3,977.70 4,019.93 0.0M
2022-09-26 4,048.45 4,058.36 3,994.71 4,011.36 0.0M
2022-09-23 4,051.55 4,071.21 3,953.14 4,039.94 0.0M
2022-09-22 4,121.56 4,140.21 4,048.54 4,050.59 0.0M
2022-09-21 4,095.58 4,172.01 4,093.77 4,159.70 0.0M
2022-09-20 4,153.30 4,165.80 4,090.31 4,106.43 0.0M
2022-09-19 4,177.95 4,192.19 4,130.28 4,164.43 0.0M
2022-09-16 4,229.66 4,234.53 4,181.31 4,181.97 0.0M
2022-09-15 4,297.72 4,318.94 4,234.85 4,238.14 0.0M
2022-09-14 4,308.38 4,339.21 4,277.17 4,296.56 0.0M
2022-09-13 4,403.88 4,449.12 4,321.19 4,321.31 0.0M
2022-09-12 4,419.02 4,420.44 4,368.40 4,406.22 0.0M
2022-09-09 4,360.15 4,422.22 4,357.09 4,409.08 0.0M
2022-09-08 4,332.79 4,366.59 4,284.01 4,357.22 0.0M
2022-09-07 4,309.27 4,322.29 4,264.82 4,303.24 0.0M
2022-09-06 4,326.22 4,360.88 4,301.50 4,338.59 0.0M
2022-09-05 4,285.62 4,338.89 4,279.27 4,333.21 0.0M
2022-09-02 4,343.67 4,348.88 4,284.86 4,346.84 0.0M
2022-09-01 4,329.51 4,337.74 4,267.44 4,268.55 0.0M
2022-08-31 4,342.03 4,393.22 4,315.88 4,350.80 0.0M
2022-08-30 4,371.28 4,420.52 4,355.54 4,366.64 0.0M
2022-08-29 4,400.77 4,414.00 4,356.60 4,371.49 0.0M
2022-08-26 4,502.14 4,515.46 4,454.57 4,457.96 0.0M
2022-08-25 4,510.47 4,520.93 4,483.71 4,496.93 0.0M
2022-08-24 4,384.35 4,516.18 4,379.68 4,487.07 0.0M
2022-08-23 4,474.91 4,478.28 4,385.74 4,397.26 0.0M
2022-08-22 4,479.25 4,528.27 4,427.26 4,495.17 0.0M
2022-08-19 4,433.65 4,513.41 4,431.59 4,483.45 0.0M
2022-08-18 4,426.55 4,440.99 4,411.24 4,415.66 0.0M
2022-08-17 4,384.34 4,479.14 4,372.46 4,439.49 0.0M
2022-08-16 4,435.46 4,452.74 4,378.89 4,388.62 0.0M
2022-08-15 4,426.38 4,468.69 4,423.86 4,447.50 0.0M
2022-08-12 4,404.72 4,439.27 4,376.84 4,377.66 0.0M
2022-08-11 4,341.79 4,396.58 4,323.70 4,386.54 0.0M
2022-08-10 4,253.28 4,319.33 4,214.41 4,315.76 0.0M
2022-08-09 4,247.97 4,282.89 4,219.91 4,262.14 0.0M
2022-08-08 4,278.11 4,290.90 4,235.72 4,251.16 0.0M
2022-08-05 4,348.37 4,352.93 4,241.58 4,253.48 0.0M
2022-08-04 4,334.76 4,383.67 4,294.04 4,348.03 0.0M
2022-08-03 4,447.98 4,467.21 4,292.63 4,319.86 0.0M
2022-08-02 4,440.59 4,479.19 4,430.93 4,466.29 0.0M
2022-08-01 4,473.96 4,496.42 4,428.35 4,459.05 0.0M
2022-07-29 4,467.18 4,516.80 4,428.85 4,491.17 0.0M
2022-07-28 4,479.08 4,494.53 4,429.86 4,457.99 0.0M
2022-07-27 4,476.67 4,508.13 4,455.09 4,463.65 0.0M
2022-07-26 4,430.89 4,481.56 4,410.33 4,477.59 0.0M
2022-07-25 4,442.29 4,473.21 4,396.77 4,406.37 0.0M
2022-07-22 4,443.23 4,486.02 4,393.53 4,466.80 0.0M
2022-07-21 4,372.42 4,449.37 4,368.57 4,432.85 0.0M
2022-07-20 4,440.28 4,463.68 4,381.13 4,381.27 0.0M
2022-07-19 4,417.32 4,433.99 4,372.53 4,429.95 0.0M
2022-07-18 4,467.78 4,495.67 4,419.67 4,443.61 0.0M
2022-07-15 4,387.45 4,464.51 4,362.31 4,462.41 0.0M
2022-07-14 4,389.00 4,413.94 4,347.67 4,359.45 0.0M
2022-07-13 4,403.38 4,417.25 4,324.17 4,400.78 0.0M
2022-07-12 4,446.19 4,453.87 4,374.41 4,398.23 0.0M
2022-07-11 4,446.79 4,472.57 4,427.35 4,463.27 0.0M
2022-07-08 4,455.78 4,479.69 4,344.33 4,457.69 0.0M
2022-07-07 4,473.64 4,488.46 4,402.25 4,451.53 0.0M
2022-07-06 4,485.53 4,512.98 4,419.53 4,470.14 0.0M
2022-07-05 4,414.36 4,464.61 4,375.94 4,444.10 0.0M
2022-07-04 4,411.02 4,450.61 4,402.47 4,413.23 0.0M
2022-07-01 4,300.37 4,382.13 4,289.52 4,377.44 0.0M
2022-06-30 4,291.19 4,324.53 4,255.30 4,318.17 0.0M
2022-06-29 4,242.45 4,332.13 4,205.26 4,323.06 0.0M
2022-06-28 4,319.08 4,330.98 4,258.29 4,275.18 0.0M
2022-06-27 4,319.26 4,359.17 4,276.60 4,342.77 0.0M
2022-06-23 4,085.48 4,156.70 4,055.18 4,146.72 0.0M
2022-06-22 4,072.77 4,121.24 4,054.64 4,111.29 0.0M
2022-06-21 4,075.43 4,109.09 4,072.30 4,086.91 0.0M
2022-06-20 4,003.61 4,088.28 4,003.61 4,048.59 0.0M
2022-06-17 3,959.65 4,035.21 3,954.54 3,997.70 0.0M
2022-06-16 4,000.02 4,026.30 3,934.93 3,945.65 0.0M
2022-06-15 4,023.62 4,039.51 3,968.86 4,026.27 0.0M
2022-06-14 4,103.55 4,137.15 3,998.51 4,015.04 0.0M
2022-06-13 4,125.13 4,138.91 4,070.75 4,094.72 0.0M
2022-06-10 4,189.74 4,199.16 4,132.52 4,153.65 0.0M
2022-06-09 4,291.56 4,292.24 4,217.17 4,219.67 0.0M
2022-06-08 4,291.01 4,312.08 4,256.66 4,306.56 0.0M
2022-06-07 4,218.82 4,264.96 4,210.46 4,260.88 0.0M
2022-06-03 4,205.19 4,238.69 4,195.68 4,212.99 0.0M
2022-06-02 4,216.17 4,233.44 4,178.40 4,183.64 0.0M
2022-06-01 4,227.06 4,242.69 4,163.57 4,195.48 0.0M
2022-05-31 4,280.58 4,282.96 4,211.15 4,225.08 0.0M
2022-05-30 4,219.93 4,318.67 4,219.93 4,290.91 0.0M
2022-05-27 4,152.02 4,166.91 4,140.98 4,158.44 0.0M
2022-05-25 4,165.16 4,174.39 4,137.00 4,138.63 0.0M
2022-05-24 4,147.25 4,213.26 4,139.64 4,142.49 0.0M
2022-05-23 4,249.05 4,266.46 4,178.58 4,186.89 0.0M
2022-05-20 4,130.21 4,250.79 4,128.74 4,238.88 0.0M
2022-05-19 4,094.45 4,129.80 4,065.39 4,118.45 0.0M
2022-05-18 4,207.08 4,217.45 4,119.59 4,140.91 0.0M
2022-05-17 4,139.87 4,211.65 4,127.25 4,181.99 0.0M
2022-05-16 4,075.73 4,170.64 4,073.23 4,133.88 0.0M
2022-05-13 4,102.91 4,116.43 4,100.28 4,105.81 0.0M
2022-05-12 4,103.72 4,111.60 4,027.95 4,092.91 0.0M
2022-05-11 4,172.12 4,175.66 4,063.28 4,117.47 0.0M
2022-05-10 4,138.02 4,200.88 4,103.48 4,159.80 0.0M
2022-05-09 4,256.95 4,273.23 4,139.14 4,142.62 0.0M
2022-05-06 4,383.25 4,395.54 4,236.44 4,254.39 0.0M
2022-05-05 4,420.83 4,452.81 4,389.70 4,402.29 0.0M
2022-05-04 4,457.26 4,472.83 4,389.99 4,390.42 0.0M
2022-05-03 4,484.97 4,492.73 4,433.74 4,448.66 0.0M
2022-05-02 4,441.62 4,486.47 4,173.54 4,455.62 0.0M
2022-04-29 4,379.10 4,489.81 4,366.61 4,453.23 0.0M
2022-04-28 4,406.38 4,429.30 4,343.97 4,356.52 0.0M
2022-04-27 4,369.91 4,463.17 4,366.44 4,412.83 0.0M
2022-04-26 4,458.45 4,458.45 4,373.36 4,376.46 0.0M
2022-04-25 4,357.71 4,459.17 4,333.31 4,441.32 0.0M
2022-04-22 4,435.52 4,465.81 4,401.66 4,408.63 0.0M
2022-04-21 4,508.93 4,539.98 4,462.66 4,466.50 0.0M
2022-04-20 4,518.96 4,528.49 4,485.69 4,511.62 0.0M
2022-04-19 4,512.25 4,556.08 4,445.19 4,549.46 0.0M
2022-04-14 4,540.20 4,549.73 4,534.44 4,540.35 0.0M
2022-04-13 4,584.37 4,591.64 4,539.65 4,559.79 0.0M
2022-04-12 4,614.66 4,615.82 4,504.90 4,527.43 0.0M
2022-04-11 4,636.11 4,670.18 4,600.74 4,621.49 0.0M
2022-04-08 4,681.20 4,689.83 4,589.46 4,652.38 0.0M
2022-04-07 4,593.95 4,680.17 4,593.95 4,679.27 0.0M
2022-04-06 4,570.02 4,580.04 4,523.57 4,550.86 0.0M
2022-04-05 4,536.63 4,588.81 4,518.99 4,567.05 0.0M
2022-04-04 4,473.51 4,521.76 4,453.25 4,501.41 0.0M
2022-04-01 4,444.59 4,449.49 4,395.67 4,440.00 0.0M
2022-03-31 4,432.43 4,459.85 4,407.45 4,423.27 0.0M
2022-03-30 4,374.15 4,417.18 4,342.57 4,414.97 0.0M
2022-03-29 4,351.14 4,397.72 4,333.07 4,352.89 0.0M
2022-03-28 4,244.52 4,349.60 4,226.47 4,338.05 0.0M
2022-03-25 4,253.50 4,281.92 4,218.91 4,229.93 0.0M
2022-03-24 4,269.20 4,285.26 4,218.25 4,234.12 0.0M
2022-03-23 4,320.40 4,353.16 4,263.24 4,294.72 0.0M
2022-03-22 4,344.27 4,344.87 4,275.16 4,306.91 0.0M
2022-03-21 4,336.20 4,367.88 4,317.11 4,354.50 0.0M
2022-03-18 4,324.63 4,360.71 4,271.64 4,339.63 0.0M
2022-03-17 4,235.67 4,306.87 4,229.00 4,306.75 0.0M
2022-03-16 4,166.91 4,226.38 4,137.72 4,204.82 0.0M
2022-03-15 4,060.67 4,123.84 4,045.99 4,100.90 0.0M
2022-03-14 4,043.93 4,118.11 3,985.28 4,102.75 0.0M
2022-03-11 4,124.36 4,124.91 4,064.11 4,082.57 0.0M
2022-03-10 4,186.07 4,222.41 4,090.92 4,115.82 0.0M
2022-03-09 4,172.98 4,174.36 4,060.34 4,157.32 0.0M
2022-03-08 4,228.86 4,336.71 4,102.71 4,117.91 0.0M
2022-03-07 4,138.28 4,284.33 4,132.72 4,239.16 0.0M
2022-03-04 4,243.01 4,291.53 4,202.99 4,214.50 0.0M
2022-03-03 4,308.08 4,352.28 4,266.12 4,282.06 0.0M
2022-03-02 4,334.27 4,382.06 4,255.98 4,296.41 0.0M
2022-03-01 4,218.78 4,329.91 4,188.93 4,308.88 0.0M
2022-02-28 4,072.45 4,223.00 4,067.96 4,217.15 0.0M
2022-02-25 4,008.33 4,108.38 3,993.77 4,106.21 0.0M
2022-02-24 3,877.58 4,023.07 3,855.99 4,018.26 0.0M
2022-02-23 3,986.18 4,022.70 3,971.20 3,990.62 0.0M
2022-02-22 3,907.06 4,032.46 3,905.47 3,990.73 0.0M
2022-02-21 4,026.18 4,053.42 3,970.76 4,000.42 0.0M
2022-02-18 4,068.08 4,095.73 4,010.86 4,014.27 0.0M
2022-02-17 4,114.34 4,162.12 4,074.28 4,080.03 0.0M
2022-02-16 4,082.51 4,115.76 4,060.32 4,111.69 0.0M
2022-02-15 4,001.55 4,088.53 3,992.92 4,082.44 0.0M
2022-02-14 3,992.14 4,006.33 3,947.87 3,989.53 0.0M
2022-02-11 4,131.09 4,131.09 4,041.83 4,044.27 0.0M
2022-02-10 4,091.56 4,162.70 4,058.27 4,148.11 0.0M
2022-02-09 3,992.45 4,070.83 3,990.59 4,068.51 0.0M
2022-02-08 4,056.99 4,070.97 3,973.93 3,977.07 0.0M
2022-02-07 4,041.44 4,073.65 3,990.18 4,066.20 0.0M
2022-02-04 4,148.55 4,170.86 4,040.23 4,044.00 0.0M
2022-02-03 4,233.41 4,234.36 4,110.68 4,121.36 0.0M
2022-02-02 4,222.95 4,253.60 4,200.80 4,238.65 0.0M
2022-02-01 4,150.88 4,195.98 4,138.17 4,166.19 0.0M
2022-01-31 4,129.02 4,160.96 4,115.80 4,142.24 0.0M
2022-01-28 4,057.54 4,106.39 4,047.94 4,084.77 0.0M
2022-01-27 3,978.13 4,082.55 3,949.20 4,079.08 0.0M
2022-01-26 4,037.39 4,053.47 3,997.33 4,033.43 0.0M
2022-01-25 4,019.15 4,036.41 3,979.55 3,994.11 0.0M
2022-01-24 4,065.93 4,083.57 3,959.46 3,969.44 0.0M
2022-01-21 4,125.71 4,139.96 4,091.36 4,106.19 0.0M
2022-01-20 4,123.54 4,156.42 4,068.73 4,154.02 0.0M
2022-01-19 4,058.64 4,159.96 4,043.65 4,130.64 0.0M
2022-01-18 4,121.21 4,121.21 4,023.50 4,076.73 0.0M
2022-01-17 4,103.86 4,132.64 4,083.32 4,123.33 0.0M
2022-01-14 4,113.74 4,139.41 4,066.82 4,075.11 0.0M
2022-01-13 4,186.16 4,197.90 4,120.90 4,124.96 0.0M
2022-01-12 4,234.22 4,235.26 4,190.27 4,204.07 0.0M
2022-01-11 4,234.64 4,285.44 4,213.23 4,217.94 0.0M
2022-01-10 4,307.10 4,308.16 4,189.13 4,191.66 0.0M
2022-01-07 4,320.89 4,329.00 4,260.34 4,280.77 0.0M
2022-01-05 4,450.49 4,470.97 4,411.49 4,424.27 0.0M
2022-01-04 4,566.88 4,568.46 4,432.50 4,448.42 0.0M
2022-01-03 4,608.65 4,623.17 4,537.32 4,548.85 0.0M