NASDAQ OMX Nordic Health Care SEK (NOMXNHCSEK)

NOMXNHCSEK
🏛️ スウェーデン →
3,359.98
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 3,665.52 3,696.45 3,663.65 3,683.97 0.0M
2021-12-29 3,684.57 3,690.50 3,658.75 3,670.16 0.0M
2021-12-28 3,690.24 3,706.64 3,669.10 3,673.55 0.0M
2021-12-27 3,636.89 3,696.89 3,636.38 3,679.33 0.0M
2021-12-23 3,645.21 3,647.16 3,621.50 3,627.00 0.0M
2021-12-22 3,579.47 3,631.51 3,565.52 3,631.51 0.0M
2021-12-21 3,528.31 3,565.79 3,502.07 3,553.23 0.0M
2021-12-20 3,585.28 3,585.28 3,395.28 3,499.76 0.0M
2021-12-17 3,598.99 3,613.90 3,571.22 3,609.28 0.0M
2021-12-16 3,617.87 3,623.49 3,574.56 3,608.85 0.0M
2021-12-15 3,531.63 3,578.62 3,531.63 3,573.87 0.0M
2021-12-14 3,605.91 3,608.82 3,521.56 3,537.56 0.0M
2021-12-13 3,566.03 3,602.96 3,557.51 3,600.44 0.0M
2021-12-10 3,569.07 3,580.36 3,533.20 3,570.13 0.0M
2021-12-09 3,593.93 3,611.58 3,582.26 3,604.90 0.0M
2021-12-08 3,546.64 3,611.99 3,546.64 3,573.26 0.0M
2021-12-07 3,456.87 3,535.54 3,455.84 3,534.25 0.0M
2021-12-06 3,462.71 3,484.35 3,426.26 3,445.33 0.0M
2021-12-03 3,489.52 3,507.60 3,437.81 3,450.85 0.0M
2021-12-02 3,529.80 3,536.79 3,450.65 3,461.37 0.0M
2021-12-01 3,495.56 3,532.71 3,461.93 3,532.16 0.0M
2021-11-30 3,518.94 3,560.28 3,492.01 3,492.83 0.0M
2021-11-29 3,574.34 3,601.04 3,522.60 3,535.00 0.0M
2021-11-26 3,482.81 3,607.81 3,479.56 3,581.17 0.0M
2021-11-25 3,565.78 3,593.83 3,552.07 3,555.75 0.0M
2021-11-24 3,556.64 3,588.77 3,526.28 3,555.96 0.0M
2021-11-23 3,611.01 3,621.72 3,540.30 3,556.86 0.0M
2021-11-22 3,673.72 3,720.00 3,642.46 3,644.15 0.0M
2021-11-19 3,653.21 3,702.33 3,651.33 3,675.04 0.0M
2021-11-18 3,668.58 3,690.54 3,664.56 3,672.73 0.0M
2021-11-17 3,649.25 3,686.23 3,641.31 3,668.16 0.0M
2021-11-16 3,641.89 3,660.20 3,615.38 3,654.93 0.0M
2021-11-15 3,659.41 3,666.45 3,639.54 3,653.10 0.0M
2021-11-12 3,631.51 3,663.30 3,628.06 3,649.64 0.0M
2021-11-11 3,617.09 3,661.40 3,581.64 3,651.61 0.0M
2021-11-10 3,603.00 3,606.22 3,563.67 3,598.83 0.0M
2021-11-09 3,601.68 3,624.04 3,583.68 3,608.19 0.0M
2021-11-08 3,564.40 3,633.23 3,561.41 3,613.38 0.0M
2021-11-05 3,626.88 3,636.69 3,531.46 3,544.47 0.0M
2021-11-04 3,585.51 3,618.78 3,583.04 3,618.36 0.0M
2021-11-03 3,538.01 3,587.48 3,537.55 3,573.97 0.0M
2021-11-02 3,445.84 3,534.43 3,445.84 3,533.69 0.0M
2021-11-01 3,500.96 3,508.17 3,446.67 3,462.42 0.0M
2021-10-29 3,482.13 3,513.44 3,450.62 3,484.14 0.0M
2021-10-28 3,457.83 3,507.88 3,446.76 3,507.88 0.0M
2021-10-27 3,512.52 3,522.15 3,468.02 3,479.84 0.0M
2021-10-26 3,499.94 3,506.01 3,456.64 3,498.18 0.0M
2021-10-25 3,493.55 3,503.73 3,477.52 3,501.46 0.0M
2021-10-22 3,456.37 3,479.27 3,448.61 3,476.62 0.0M
2021-10-21 3,435.35 3,452.79 3,426.81 3,450.68 0.0M
2021-10-20 3,422.90 3,463.45 3,414.15 3,436.12 0.0M
2021-10-19 3,390.40 3,431.30 3,374.10 3,425.08 0.0M
2021-10-18 3,369.15 3,399.86 3,346.26 3,397.46 0.0M
2021-10-15 3,363.72 3,374.63 3,338.21 3,374.63 0.0M
2021-10-14 3,366.80 3,368.97 3,329.78 3,336.65 0.0M
2021-10-13 3,328.57 3,387.46 3,321.00 3,374.97 0.0M
2021-10-12 3,312.41 3,350.53 3,298.11 3,315.88 0.0M
2021-10-11 3,320.44 3,329.06 3,287.65 3,326.91 0.0M
2021-10-08 3,371.83 3,378.89 3,322.95 3,327.74 0.0M
2021-10-07 3,342.71 3,364.98 3,321.05 3,362.02 0.0M
2021-10-06 3,327.37 3,330.89 3,281.94 3,324.90 0.0M
2021-10-05 3,313.90 3,342.61 3,300.28 3,323.12 0.0M
2021-10-04 3,324.65 3,369.40 3,317.62 3,322.21 0.0M
2021-10-01 3,347.56 3,375.16 3,321.42 3,334.68 0.0M
2021-09-30 3,407.91 3,429.87 3,359.25 3,366.22 0.0M
2021-09-29 3,367.03 3,422.62 3,360.28 3,363.02 0.0M
2021-09-28 3,422.86 3,423.42 3,341.80 3,342.81 0.0M
2021-09-27 3,503.46 3,514.40 3,429.22 3,432.63 0.0M
2021-09-24 3,535.11 3,544.63 3,468.60 3,493.39 0.0M
2021-09-23 3,522.58 3,544.51 3,520.69 3,526.89 0.0M
2021-09-22 3,544.96 3,552.32 3,481.01 3,496.76 0.0M
2021-09-21 3,465.64 3,542.21 3,463.58 3,532.28 0.0M
2021-09-20 3,468.03 3,486.85 3,434.62 3,479.23 0.0M
2021-09-17 3,490.53 3,506.96 3,470.96 3,480.58 0.0M
2021-09-16 3,450.63 3,478.96 3,449.12 3,473.11 0.0M
2021-09-15 3,472.95 3,486.09 3,438.17 3,448.34 0.0M
2021-09-14 3,459.27 3,485.02 3,439.43 3,469.88 0.0M
2021-09-13 3,492.68 3,502.25 3,450.17 3,456.73 0.0M
2021-09-10 3,495.93 3,505.23 3,469.95 3,479.19 0.0M
2021-09-09 3,519.75 3,531.99 3,497.56 3,505.92 0.0M
2021-09-08 3,541.32 3,554.90 3,517.12 3,533.71 0.0M
2021-09-07 3,570.73 3,578.87 3,534.26 3,547.44 0.0M
2021-09-06 3,559.00 3,584.81 3,558.28 3,584.81 0.0M
2021-09-03 3,579.17 3,585.61 3,530.41 3,554.21 0.0M
2021-09-02 3,543.38 3,592.06 3,543.38 3,579.27 0.0M
2021-09-01 3,534.19 3,542.04 3,504.03 3,530.88 0.0M
2021-08-31 3,542.01 3,568.31 3,501.09 3,512.46 0.0M
2021-08-30 3,527.84 3,547.69 3,522.81 3,535.03 0.0M
2021-08-27 3,556.14 3,576.73 3,536.49 3,536.92 0.0M
2021-08-26 3,547.23 3,579.57 3,546.92 3,572.22 0.0M
2021-08-25 3,552.41 3,570.24 3,537.29 3,548.00 0.0M
2021-08-24 3,628.27 3,632.92 3,562.22 3,566.44 0.0M
2021-08-23 3,656.59 3,669.77 3,623.48 3,636.12 0.0M
2021-08-20 3,629.69 3,665.97 3,609.14 3,660.62 0.0M
2021-08-19 3,607.82 3,630.34 3,577.04 3,625.25 0.0M
2021-08-18 3,626.99 3,659.96 3,620.30 3,634.85 0.0M
2021-08-17 3,582.60 3,624.70 3,568.79 3,623.24 0.0M
2021-08-16 3,563.69 3,584.81 3,556.28 3,573.19 0.0M
2021-08-13 3,576.79 3,581.67 3,560.35 3,578.49 0.0M
2021-08-12 3,549.78 3,570.62 3,538.60 3,570.62 0.0M
2021-08-11 3,566.17 3,590.78 3,552.38 3,556.92 0.0M
2021-08-10 3,592.85 3,608.82 3,566.68 3,570.21 0.0M
2021-08-09 3,542.56 3,594.40 3,542.56 3,593.38 0.0M
2021-08-06 3,592.13 3,604.69 3,525.99 3,544.24 0.0M
2021-08-05 3,584.66 3,626.40 3,583.70 3,618.57 0.0M
2021-08-04 3,504.92 3,565.55 3,497.56 3,552.48 0.0M
2021-08-03 3,466.93 3,501.82 3,462.98 3,497.67 0.0M
2021-08-02 3,470.09 3,485.67 3,420.82 3,460.68 0.0M
2021-07-30 3,406.61 3,464.08 3,385.92 3,454.24 0.0M
2021-07-29 3,439.98 3,448.87 3,406.30 3,413.98 0.0M
2021-07-28 3,377.74 3,439.46 3,377.74 3,435.86 0.0M
2021-07-27 3,364.73 3,393.21 3,355.47 3,372.30 0.0M
2021-07-26 3,438.93 3,448.09 3,379.21 3,382.54 0.0M
2021-07-23 3,398.03 3,440.69 3,388.41 3,435.68 0.0M
2021-07-22 3,377.74 3,401.82 3,349.40 3,398.49 0.0M
2021-07-21 3,358.11 3,396.91 3,356.31 3,378.64 0.0M
2021-07-20 3,367.62 3,371.75 3,321.28 3,341.26 0.0M
2021-07-19 3,371.81 3,386.14 3,323.70 3,357.82 0.0M
2021-07-16 3,331.77 3,363.39 3,320.21 3,362.69 0.0M
2021-07-15 3,334.70 3,361.99 3,328.54 3,330.90 0.0M
2021-07-14 3,341.05 3,352.90 3,317.01 3,334.58 0.0M
2021-07-13 3,325.06 3,344.09 3,298.74 3,343.69 0.0M
2021-07-12 3,295.94 3,346.53 3,295.23 3,324.92 0.0M
2021-07-09 3,313.30 3,343.08 3,263.68 3,291.88 0.0M
2021-07-08 3,327.11 3,329.43 3,295.63 3,303.00 0.0M
2021-07-07 3,279.20 3,333.92 3,261.80 3,331.61 0.0M
2021-07-06 3,230.98 3,284.34 3,230.66 3,267.25 0.0M
2021-07-05 3,242.50 3,248.75 3,227.09 3,233.54 0.0M
2021-07-02 3,258.84 3,270.59 3,234.51 3,245.74 0.0M
2021-07-01 3,233.00 3,259.98 3,220.92 3,253.68 0.0M
2021-06-30 3,226.58 3,253.00 3,211.05 3,225.75 0.0M
2021-06-29 3,203.69 3,237.30 3,203.69 3,221.59 0.0M
2021-06-28 3,182.82 3,217.89 3,167.55 3,216.27 0.0M
2021-06-24 3,147.57 3,180.01 3,139.40 3,164.91 0.0M
2021-06-23 3,181.15 3,181.60 3,143.84 3,151.06 0.0M
2021-06-22 3,192.13 3,202.55 3,165.40 3,185.67 0.0M
2021-06-21 3,203.85 3,219.75 3,177.09 3,195.32 0.0M
2021-06-18 3,196.08 3,234.49 3,195.23 3,217.32 0.0M
2021-06-17 3,162.95 3,198.43 3,139.28 3,192.94 0.0M
2021-06-16 3,167.45 3,201.70 3,163.32 3,190.39 0.0M
2021-06-15 3,168.66 3,179.80 3,157.73 3,171.71 0.0M
2021-06-14 3,137.26 3,159.46 3,132.23 3,157.99 0.0M
2021-06-11 3,138.93 3,139.13 3,123.37 3,134.36 0.0M
2021-06-10 3,116.57 3,129.33 3,089.81 3,119.92 0.0M
2021-06-09 3,075.12 3,121.35 3,063.07 3,111.80 0.0M
2021-06-08 3,055.42 3,094.86 3,051.56 3,067.08 0.0M
2021-06-07 3,048.67 3,067.58 3,037.32 3,066.79 0.0M
2021-06-04 3,028.62 3,040.19 3,013.23 3,037.09 0.0M
2021-06-03 2,998.20 3,024.61 2,987.92 3,024.41 0.0M
2021-06-02 3,016.73 3,033.78 2,994.34 2,995.00 0.0M
2021-06-01 3,015.66 3,038.86 3,003.88 3,009.78 0.0M
2021-05-31 3,023.78 3,036.64 3,007.38 3,009.71 0.0M
2021-05-28 2,967.90 3,033.97 2,964.76 3,023.36 0.0M
2021-05-27 3,028.42 3,028.57 2,976.11 2,979.41 0.0M
2021-05-26 3,033.16 3,061.74 3,029.46 3,034.00 0.0M
2021-05-25 3,041.85 3,055.74 3,027.93 3,035.78 0.0M
2021-05-24 3,038.40 3,048.29 3,037.50 3,045.92 0.0M
2021-05-21 3,017.21 3,044.30 3,007.67 3,037.00 0.0M
2021-05-20 2,975.21 3,022.28 2,975.21 3,012.77 0.0M
2021-05-19 2,947.75 2,981.16 2,934.31 2,968.59 0.0M
2021-05-18 2,991.09 2,997.07 2,960.11 2,967.82 0.0M
2021-05-17 2,970.68 3,004.70 2,935.50 2,995.89 0.0M
2021-05-14 2,928.13 2,931.36 2,920.69 2,925.13 0.0M
2021-05-12 2,918.22 2,942.77 2,909.62 2,925.57 0.0M
2021-05-11 2,970.42 2,975.89 2,905.11 2,922.52 0.0M
2021-05-10 2,977.08 2,996.02 2,962.97 2,984.46 0.0M
2021-05-07 2,980.98 2,996.81 2,968.39 2,989.15 0.0M
2021-05-06 3,045.21 3,052.74 2,958.87 2,964.85 0.0M
2021-05-05 3,026.64 3,055.60 3,007.34 3,025.89 0.0M
2021-05-04 3,040.29 3,048.69 2,993.67 3,000.50 0.0M
2021-05-03 3,042.89 3,047.60 3,020.24 3,029.38 0.0M
2021-04-30 3,000.00 3,013.69 2,998.61 3,012.55 0.0M
2021-04-29 2,998.57 3,014.16 2,990.28 2,991.12 0.0M
2021-04-28 2,995.01 2,999.91 2,964.40 2,991.88 0.0M
2021-04-27 3,002.65 3,040.04 2,989.66 2,994.51 0.0M
2021-04-26 2,980.94 2,999.86 2,970.98 2,981.65 0.0M
2021-04-23 3,001.27 3,007.27 2,969.39 2,977.20 0.0M
2021-04-22 2,959.05 3,001.22 2,949.60 2,997.64 0.0M
2021-04-21 2,943.43 2,967.28 2,932.55 2,961.72 0.0M
2021-04-20 2,924.42 2,938.71 2,909.51 2,923.81 0.0M
2021-04-19 2,911.53 2,934.75 2,904.72 2,914.27 0.0M
2021-04-16 2,898.15 2,917.81 2,889.47 2,912.24 0.0M
2021-04-15 2,879.68 2,896.73 2,858.96 2,893.97 0.0M
2021-04-14 2,901.47 2,908.20 2,862.56 2,863.93 0.0M
2021-04-13 2,862.08 2,902.51 2,858.58 2,888.08 0.0M
2021-04-12 2,880.57 2,881.41 2,847.03 2,853.66 0.0M
2021-04-09 2,843.64 2,876.34 2,828.87 2,873.84 0.0M
2021-04-08 2,802.45 2,850.12 2,800.78 2,839.79 0.0M
2021-04-07 2,831.84 2,833.09 2,802.42 2,804.65 0.0M
2021-04-06 2,826.83 2,850.06 2,820.51 2,838.01 0.0M
2021-04-01 2,830.89 2,833.21 2,820.79 2,829.11 0.0M
2021-03-31 2,794.54 2,840.55 2,789.37 2,824.65 0.0M
2021-03-30 2,825.31 2,825.86 2,795.55 2,798.01 0.0M
2021-03-29 2,789.69 2,818.24 2,784.34 2,816.56 0.0M
2021-03-26 2,765.66 2,776.87 2,757.85 2,772.13 0.0M
2021-03-25 2,740.77 2,771.77 2,727.59 2,771.77 0.0M
2021-03-24 2,782.42 2,796.09 2,751.64 2,753.27 0.0M
2021-03-23 2,801.44 2,820.55 2,789.54 2,790.57 0.0M
2021-03-22 2,765.29 2,807.83 2,760.23 2,804.77 0.0M
2021-03-19 2,747.74 2,783.81 2,737.42 2,770.83 0.0M
2021-03-18 2,782.37 2,783.34 2,749.54 2,769.00 0.0M
2021-03-17 2,820.26 2,820.30 2,765.25 2,778.53 0.0M
2021-03-16 2,806.91 2,836.35 2,789.95 2,827.12 0.0M
2021-03-15 2,753.66 2,801.34 2,746.98 2,788.85 0.0M
2021-03-12 2,757.28 2,770.30 2,736.70 2,739.67 0.0M
2021-03-11 2,746.81 2,786.35 2,736.35 2,766.65 0.0M
2021-03-10 2,713.34 2,761.34 2,698.15 2,751.53 0.0M
2021-03-09 2,666.68 2,729.99 2,648.29 2,710.04 0.0M
2021-03-08 2,674.28 2,680.41 2,637.91 2,671.39 0.0M
2021-03-05 2,653.58 2,669.95 2,626.09 2,627.28 0.0M
2021-03-04 2,705.86 2,710.42 2,661.22 2,667.91 0.0M
2021-03-03 2,779.83 2,780.10 2,693.86 2,706.17 0.0M
2021-03-02 2,804.52 2,815.33 2,778.45 2,780.07 0.0M
2021-03-01 2,785.78 2,815.52 2,781.29 2,798.79 0.0M
2021-02-26 2,755.86 2,790.91 2,732.42 2,761.54 0.0M
2021-02-25 2,764.32 2,771.26 2,747.56 2,759.50 0.0M
2021-02-24 2,764.07 2,792.85 2,754.95 2,757.88 0.0M
2021-02-23 2,839.62 2,839.62 2,763.08 2,779.43 0.0M
2021-02-22 2,874.44 2,877.45 2,826.08 2,826.36 0.0M
2021-02-19 2,922.98 2,929.94 2,880.40 2,885.59 0.0M
2021-02-18 2,949.95 2,957.98 2,917.27 2,927.28 0.0M
2021-02-17 2,955.25 2,966.96 2,944.36 2,955.17 0.0M
2021-02-16 2,995.42 2,995.50 2,968.97 2,971.96 0.0M
2021-02-15 2,989.02 2,997.34 2,968.18 2,991.44 0.0M
2021-02-12 2,943.49 2,985.34 2,942.22 2,982.24 0.0M
2021-02-11 2,901.03 2,937.88 2,887.60 2,931.89 0.0M
2021-02-10 2,889.56 2,910.37 2,875.75 2,887.67 0.0M
2021-02-09 2,894.49 2,917.54 2,888.09 2,897.99 0.0M
2021-02-08 2,905.51 2,910.00 2,888.15 2,889.77 0.0M
2021-02-05 2,906.85 2,915.66 2,889.41 2,895.71 0.0M
2021-02-04 2,897.50 2,928.71 2,895.95 2,902.92 0.0M
2021-02-03 2,903.13 2,932.18 2,889.81 2,891.41 0.0M
2021-02-02 2,844.94 2,894.87 2,835.37 2,881.90 0.0M
2021-02-01 2,818.68 2,866.80 2,812.91 2,851.20 0.0M
2021-01-29 2,826.55 2,829.45 2,786.98 2,789.14 0.0M
2021-01-28 2,827.92 2,868.33 2,771.17 2,855.82 0.0M
2021-01-27 2,862.96 2,882.11 2,827.65 2,851.59 0.0M
2021-01-26 2,850.62 2,885.30 2,845.46 2,854.69 0.0M
2021-01-25 2,825.00 2,863.19 2,820.23 2,858.43 0.0M
2021-01-22 2,812.68 2,821.91 2,795.29 2,821.39 0.0M
2021-01-21 2,827.51 2,844.96 2,802.39 2,806.15 0.0M
2021-01-20 2,848.39 2,856.60 2,828.88 2,830.23 0.0M
2021-01-19 2,836.71 2,863.72 2,829.39 2,859.06 0.0M
2021-01-18 2,828.34 2,855.63 2,824.32 2,825.85 0.0M
2021-01-15 2,803.72 2,827.33 2,790.83 2,821.97 0.0M
2021-01-14 2,778.26 2,803.88 2,767.47 2,800.37 0.0M
2021-01-13 2,721.32 2,782.34 2,718.43 2,780.78 0.0M
2021-01-12 2,768.52 2,774.08 2,724.09 2,726.00 0.0M
2021-01-11 2,759.70 2,785.52 2,741.55 2,765.79 0.0M
2021-01-08 2,738.72 2,757.03 2,727.19 2,753.98 0.0M
2021-01-07 2,732.54 2,748.69 2,720.34 2,722.87 0.0M
2021-01-06 2,755.64 2,755.64 2,719.20 2,720.74 0.0M
2021-01-05 2,793.43 2,798.17 2,757.80 2,761.17 0.0M
2021-01-04 2,774.08 2,797.70 2,772.06 2,794.45 0.0M