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
2023-12-29 4,155.34 4,180.32 4,145.21 4,177.32 0.0M
2023-12-28 4,134.41 4,168.45 4,131.66 4,155.52 0.0M
2023-12-27 4,126.84 4,155.21 4,119.11 4,122.96 0.0M
2023-12-22 4,128.96 4,137.23 4,108.50 4,128.18 0.0M
2023-12-21 4,119.91 4,158.37 4,119.91 4,147.57 0.0M
2023-12-20 4,108.68 4,149.89 4,107.08 4,138.51 0.0M
2023-12-19 4,110.00 4,136.08 4,107.07 4,119.34 0.0M
2023-12-18 4,107.24 4,121.22 4,092.04 4,104.26 0.0M
2023-12-15 4,123.90 4,132.72 4,083.63 4,089.16 0.0M
2023-12-14 4,136.90 4,161.51 4,111.72 4,122.07 0.0M
2023-12-13 4,079.45 4,110.00 4,072.28 4,104.37 0.0M
2023-12-12 4,052.03 4,080.40 4,045.88 4,053.17 0.0M
2023-12-11 4,140.15 4,143.79 4,099.53 4,113.37 0.0M
2023-12-08 4,085.47 4,132.89 4,083.97 4,121.11 0.0M
2023-12-07 4,133.25 4,139.28 4,084.93 4,092.82 0.0M
2023-12-06 4,166.28 4,173.88 4,140.37 4,142.61 0.0M
2023-12-05 4,178.70 4,179.68 4,132.63 4,158.13 0.0M
2023-12-04 4,163.73 4,205.58 4,161.54 4,184.31 0.0M
2023-12-01 4,201.04 4,223.94 4,159.65 4,175.33 0.0M
2023-11-30 4,172.56 4,222.99 4,147.87 4,215.88 0.0M
2023-11-29 4,128.38 4,179.64 4,124.05 4,169.54 0.0M
2023-11-28 4,187.47 4,193.45 4,132.26 4,137.53 0.0M
2023-11-27 4,245.83 4,262.50 4,203.94 4,226.01 0.0M
2023-11-24 4,236.90 4,251.42 4,219.93 4,247.96 0.0M
2023-11-23 4,168.21 4,236.64 4,168.15 4,231.78 0.0M
2023-11-22 4,163.00 4,205.62 4,158.06 4,195.17 0.0M
2023-11-21 4,169.14 4,192.39 4,154.25 4,172.61 0.0M
2023-11-20 4,176.72 4,209.17 4,160.18 4,205.36 0.0M
2023-11-17 4,150.95 4,203.83 4,146.23 4,194.47 0.0M
2023-11-16 4,089.87 4,145.06 4,089.87 4,138.48 0.0M
2023-11-15 4,160.13 4,168.76 4,109.27 4,119.18 0.0M
2023-11-14 4,185.60 4,220.36 4,162.19 4,172.55 0.0M
2023-11-13 4,192.86 4,226.45 4,139.89 4,172.89 0.0M
2023-11-10 4,173.16 4,196.68 4,112.11 4,129.78 0.0M
2023-11-09 4,209.19 4,218.05 4,169.07 4,172.68 0.0M
2023-11-08 4,195.79 4,264.46 4,190.70 4,228.06 0.0M
2023-11-07 4,148.46 4,171.73 4,117.26 4,167.26 0.0M
2023-11-06 4,138.55 4,163.45 4,108.97 4,159.96 0.0M
2023-11-03 4,181.57 4,193.21 4,126.34 4,137.89 0.0M
2023-11-02 4,162.61 4,224.53 4,134.72 4,199.58 0.0M
2023-11-01 4,099.70 4,137.85 4,079.68 4,132.68 0.0M
2023-10-31 4,080.52 4,118.44 4,065.39 4,074.44 0.0M
2023-10-30 4,024.17 4,070.85 4,014.99 4,059.98 0.0M
2023-10-27 4,005.69 4,049.64 3,980.27 3,984.61 0.0M
2023-10-26 4,033.91 4,047.45 3,990.76 4,030.37 0.0M
2023-10-25 4,056.94 4,070.16 3,989.48 4,037.02 0.0M
2023-10-24 3,980.83 4,036.59 3,953.29 4,032.84 0.0M
2023-10-23 3,989.22 4,015.50 3,951.06 3,990.59 0.0M
2023-10-20 3,939.93 3,999.79 3,930.19 3,973.02 0.0M
2023-10-19 4,048.44 4,065.68 3,939.69 3,951.09 0.0M
2023-10-18 4,110.39 4,126.72 4,052.96 4,071.67 0.0M
2023-10-17 4,127.92 4,167.14 4,113.83 4,152.15 0.0M
2023-10-16 4,163.58 4,167.23 4,108.31 4,110.75 0.0M
2023-10-13 4,151.19 4,202.24 4,073.22 4,152.98 0.0M
2023-10-12 4,148.29 4,209.82 4,147.83 4,178.71 0.0M
2023-10-11 4,132.22 4,162.90 4,118.16 4,144.44 0.0M
2023-10-10 4,097.95 4,113.01 4,078.39 4,101.59 0.0M
2023-10-09 4,106.12 4,125.81 4,050.20 4,052.76 0.0M
2023-10-06 4,089.35 4,117.19 4,076.99 4,103.46 0.0M
2023-10-05 4,046.57 4,075.30 4,033.53 4,055.41 0.0M
2023-10-04 3,982.12 4,061.44 3,965.41 4,049.87 0.0M
2023-10-03 4,051.08 4,072.51 4,001.86 4,008.43 0.0M
2023-10-02 4,081.93 4,083.78 4,010.34 4,029.87 0.0M
2023-09-29 4,069.04 4,112.07 4,068.96 4,071.17 0.0M
2023-09-28 4,106.94 4,113.91 4,070.87 4,075.41 0.0M
2023-09-27 4,136.38 4,156.94 4,087.71 4,091.37 0.0M
2023-09-26 4,157.48 4,184.98 4,132.04 4,145.29 0.0M
2023-09-25 4,199.09 4,221.86 4,135.52 4,141.48 0.0M
2023-09-22 4,192.56 4,231.43 4,190.97 4,198.95 0.0M
2023-09-21 4,275.39 4,316.49 4,218.61 4,224.26 0.0M
2023-09-20 4,261.48 4,310.51 4,246.74 4,288.94 0.0M
2023-09-19 4,237.23 4,252.61 4,207.25 4,218.10 0.0M
2023-09-18 4,314.40 4,330.60 4,271.82 4,279.70 0.0M
2023-09-15 4,379.93 4,397.70 4,337.21 4,339.69 0.0M
2023-09-14 4,291.81 4,381.13 4,291.81 4,380.35 0.0M
2023-09-13 4,293.02 4,299.69 4,244.94 4,286.25 0.0M
2023-09-12 4,342.66 4,352.67 4,293.59 4,313.72 0.0M
2023-09-11 4,341.22 4,368.06 4,292.69 4,319.73 0.0M
2023-09-08 4,348.28 4,364.89 4,325.03 4,337.30 0.0M
2023-09-07 4,287.05 4,340.48 4,276.69 4,337.43 0.0M
2023-09-06 4,312.11 4,314.69 4,247.76 4,297.29 0.0M
2023-09-05 4,331.37 4,349.16 4,317.94 4,327.47 0.0M
2023-09-04 4,299.59 4,351.03 4,299.12 4,315.70 0.0M
2023-09-01 4,250.06 4,302.33 4,225.63 4,290.65 0.0M
2023-08-31 4,274.72 4,283.71 4,242.20 4,248.66 0.0M
2023-08-30 4,276.74 4,289.06 4,250.20 4,261.36 0.0M
2023-08-29 4,290.20 4,324.09 4,280.95 4,296.32 0.0M
2023-08-28 4,277.40 4,304.50 4,277.40 4,293.90 0.0M
2023-08-25 4,249.26 4,275.68 4,245.42 4,262.70 0.0M
2023-08-24 4,262.25 4,311.67 4,256.01 4,278.05 0.0M
2023-08-23 4,218.82 4,273.86 4,212.75 4,266.94 0.0M
2023-08-22 4,219.96 4,235.34 4,209.94 4,216.22 0.0M
2023-08-21 4,217.97 4,253.70 4,204.69 4,206.40 0.0M
2023-08-18 4,200.79 4,212.34 4,169.89 4,184.38 0.0M
2023-08-17 4,222.66 4,231.89 4,204.22 4,217.79 0.0M
2023-08-16 4,244.52 4,263.48 4,211.43 4,254.93 0.0M
2023-08-15 4,241.73 4,268.08 4,210.21 4,221.67 0.0M
2023-08-14 4,265.16 4,268.42 4,232.47 4,237.95 0.0M
2023-08-11 4,242.61 4,271.83 4,233.53 4,261.18 0.0M
2023-08-10 4,251.76 4,268.57 4,202.28 4,251.01 0.0M
2023-08-09 4,267.97 4,288.65 4,218.34 4,261.76 0.0M
2023-08-08 4,008.25 4,292.48 3,996.39 4,273.97 0.0M
2023-08-07 3,970.14 4,006.53 3,966.85 4,006.22 0.0M
2023-08-04 4,017.21 4,017.23 3,952.29 3,961.78 0.0M
2023-08-03 4,046.68 4,054.87 4,021.23 4,029.41 0.0M
2023-08-02 4,066.44 4,080.66 4,028.35 4,074.61 0.0M
2023-08-01 4,109.60 4,117.42 4,089.37 4,101.28 0.0M
2023-07-31 4,065.40 4,110.80 4,059.01 4,104.18 0.0M
2023-07-28 4,039.14 4,058.71 4,018.81 4,043.80 0.0M
2023-07-27 4,006.51 4,054.21 4,003.89 4,022.18 0.0M
2023-07-26 4,000.51 4,019.17 3,966.63 3,994.98 0.0M
2023-07-25 3,968.22 4,029.48 3,950.78 4,004.94 0.0M
2023-07-24 4,088.71 4,091.13 4,016.81 4,019.60 0.0M
2023-07-21 4,040.44 4,084.52 4,019.24 4,082.00 0.0M
2023-07-20 3,968.18 4,045.66 3,964.15 4,039.99 0.0M
2023-07-19 3,946.07 3,975.86 3,944.27 3,967.40 0.0M
2023-07-18 3,927.87 3,947.99 3,910.93 3,940.59 0.0M
2023-07-17 3,932.83 3,946.87 3,914.53 3,941.06 0.0M
2023-07-14 3,882.41 3,954.84 3,880.16 3,930.59 0.0M
2023-07-13 3,896.26 3,945.47 3,865.83 3,871.69 0.0M
2023-07-12 3,920.08 3,941.85 3,879.51 3,894.79 0.0M
2023-07-11 4,011.45 4,015.10 3,924.85 3,933.69 0.0M
2023-07-10 4,024.71 4,027.93 3,982.53 4,009.00 0.0M
2023-07-07 4,052.19 4,070.93 4,015.60 4,023.70 0.0M
2023-07-06 4,118.56 4,130.45 4,065.03 4,076.78 0.0M
2023-07-05 4,079.67 4,118.73 4,065.91 4,116.55 0.0M
2023-07-04 4,072.39 4,094.29 4,032.26 4,083.67 0.0M
2023-07-03 4,133.76 4,137.38 4,071.16 4,072.30 0.0M
2023-06-30 4,088.72 4,159.54 4,083.93 4,142.51 0.0M
2023-06-29 4,051.91 4,081.89 4,031.21 4,078.99 0.0M
2023-06-28 4,034.05 4,091.86 4,020.44 4,064.50 0.0M
2023-06-27 4,056.82 4,059.43 4,002.98 4,016.97 0.0M
2023-06-26 4,113.17 4,120.01 4,053.36 4,061.25 0.0M
2023-06-22 4,078.25 4,114.01 4,041.80 4,106.93 0.0M
2023-06-21 4,169.09 4,191.67 4,115.99 4,120.16 0.0M
2023-06-20 4,171.93 4,197.53 4,161.20 4,189.91 0.0M
2023-06-19 4,222.23 4,222.23 4,172.19 4,188.46 0.0M
2023-06-16 4,213.14 4,248.13 4,201.50 4,235.82 0.0M
2023-06-15 4,189.24 4,209.65 4,169.53 4,193.24 0.0M
2023-06-14 4,165.51 4,194.05 4,164.11 4,180.16 0.0M
2023-06-13 4,223.49 4,226.79 4,182.02 4,182.80 0.0M
2023-06-12 4,223.26 4,244.63 4,199.59 4,209.78 0.0M
2023-06-09 4,227.91 4,228.12 4,182.15 4,203.01 0.0M
2023-06-08 4,214.16 4,233.41 4,190.62 4,223.90 0.0M
2023-06-07 4,286.83 4,286.83 4,210.37 4,212.52 0.0M
2023-06-05 4,196.90 4,225.02 4,194.07 4,221.49 0.0M
2023-06-02 4,204.71 4,212.49 4,153.08 4,188.26 0.0M
2023-06-01 4,252.22 4,264.55 4,199.43 4,223.99 0.0M
2023-05-31 4,228.51 4,282.29 4,220.91 4,222.11 0.0M
2023-05-30 4,300.99 4,311.29 4,254.51 4,256.19 0.0M
2023-05-29 4,307.64 4,319.72 4,302.82 4,306.99 0.0M
2023-05-26 4,276.21 4,312.18 4,255.43 4,299.59 0.0M
2023-05-25 4,272.78 4,313.14 4,255.72 4,275.73 0.0M
2023-05-24 4,282.29 4,291.39 4,245.65 4,272.30 0.0M
2023-05-23 4,378.08 4,378.12 4,299.71 4,310.34 0.0M
2023-05-22 4,370.32 4,381.19 4,331.24 4,381.19 0.0M
2023-05-19 4,308.15 4,315.00 4,293.65 4,309.97 0.0M
2023-05-17 4,305.71 4,321.34 4,286.38 4,288.12 0.0M
2023-05-16 4,302.53 4,311.94 4,271.29 4,284.39 0.0M
2023-05-15 4,325.45 4,342.17 4,306.76 4,308.76 0.0M
2023-05-12 4,268.37 4,317.61 4,266.87 4,313.19 0.0M
2023-05-11 4,204.57 4,291.65 4,203.04 4,284.74 0.0M
2023-05-10 4,202.20 4,224.42 4,173.01 4,223.64 0.0M
2023-05-09 4,236.73 4,238.90 4,169.92 4,207.89 0.0M
2023-05-08 4,217.50 4,265.89 4,205.10 4,252.67 0.0M
2023-05-05 4,180.00 4,187.52 4,163.38 4,170.17 0.0M
2023-05-04 4,244.48 4,244.48 4,135.53 4,195.18 0.0M
2023-05-03 4,267.10 4,282.83 4,232.55 4,240.68 0.0M
2023-05-02 4,270.08 4,278.75 4,218.03 4,245.35 0.0M
2023-05-01 4,256.91 4,272.79 4,245.37 4,270.67 0.0M
2023-04-28 4,266.33 4,272.22 4,237.34 4,250.00 0.0M
2023-04-27 4,275.27 4,320.79 4,230.84 4,237.26 0.0M
2023-04-26 4,343.01 4,329.81 4,235.32 4,260.12 0.0M
2023-04-25 4,323.04 4,344.73 4,316.71 4,343.01 0.0M
2023-04-24 4,345.68 4,357.94 4,324.10 4,338.48 0.0M
2023-04-21 4,251.98 4,340.61 4,247.00 4,337.60 0.0M
2023-04-20 4,237.42 4,280.09 4,231.95 4,250.68 0.0M
2023-04-19 4,321.36 4,321.58 4,219.10 4,250.21 0.0M
2023-04-18 4,306.50 4,349.25 4,298.85 4,314.21 0.0M
2023-04-17 4,269.08 4,308.48 4,256.33 4,292.98 0.0M
2023-04-14 4,210.01 4,268.43 4,201.59 4,254.38 0.0M
2023-04-13 4,184.57 4,236.47 4,168.15 4,198.49 0.0M
2023-04-12 4,145.02 4,153.43 4,121.03 4,149.14 0.0M
2023-04-11 4,155.68 4,175.92 4,117.69 4,144.91 0.0M
2023-04-06 4,100.15 4,118.17 4,099.99 4,113.21 0.0M
2023-04-05 4,005.74 4,096.98 3,998.41 4,084.60 0.0M
2023-04-04 4,047.99 4,063.53 4,031.16 4,033.41 0.0M
2023-04-03 4,045.72 4,046.34 4,007.97 4,031.82 0.0M
2023-03-31 4,028.13 4,056.28 4,015.47 4,037.52 0.0M
2023-03-30 4,020.05 4,044.68 4,006.06 4,030.42 0.0M
2023-03-29 3,951.75 4,007.91 3,945.54 4,004.33 0.0M
2023-03-28 3,954.72 3,973.37 3,923.92 3,925.72 0.0M
2023-03-27 3,920.78 3,966.22 3,920.78 3,952.41 0.0M
2023-03-24 3,855.05 3,913.93 3,853.87 3,910.57 0.0M
2023-03-23 3,807.89 3,868.26 3,792.10 3,865.53 0.0M
2023-03-22 3,816.21 3,848.62 3,796.76 3,835.34 0.0M
2023-03-21 3,790.33 3,803.14 3,771.43 3,801.02 0.0M
2023-03-20 3,776.16 3,803.67 3,746.96 3,771.31 0.0M
2023-03-17 3,768.20 3,817.78 3,764.44 3,769.98 0.0M
2023-03-16 3,774.22 3,789.51 3,721.97 3,763.55 0.0M
2023-03-15 3,789.91 3,797.79 3,740.01 3,768.99 0.0M
2023-03-14 3,795.93 3,811.68 3,781.35 3,783.44 0.0M
2023-03-13 3,808.15 3,833.54 3,760.37 3,791.64 0.0M
2023-03-10 3,855.90 3,867.67 3,795.86 3,802.70 0.0M
2023-03-09 3,806.34 3,868.05 3,804.71 3,863.71 0.0M
2023-03-08 3,849.33 3,850.33 3,777.85 3,794.84 0.0M
2023-03-07 3,796.49 3,861.67 3,790.77 3,851.29 0.0M
2023-03-06 3,806.67 3,827.96 3,786.76 3,795.37 0.0M
2023-03-03 3,774.40 3,803.22 3,771.98 3,798.32 0.0M
2023-03-02 3,772.71 3,786.30 3,759.36 3,774.76 0.0M
2023-03-01 3,781.24 3,802.48 3,761.61 3,782.49 0.0M
2023-02-28 3,797.36 3,806.72 3,774.99 3,782.25 0.0M
2023-02-27 3,808.26 3,840.09 3,805.02 3,819.74 0.0M
2023-02-24 3,793.12 3,805.67 3,775.95 3,792.04 0.0M
2023-02-23 3,825.54 3,833.28 3,797.89 3,810.32 0.0M
2023-02-22 3,841.35 3,843.96 3,805.28 3,835.30 0.0M
2023-02-21 3,826.95 3,851.69 3,801.25 3,843.22 0.0M
2023-02-20 3,863.56 3,878.71 3,828.15 3,832.11 0.0M
2023-02-17 3,837.51 3,889.29 3,829.02 3,872.91 0.0M
2023-02-16 3,878.58 3,883.30 3,831.45 3,844.59 0.0M
2023-02-15 3,862.52 3,879.33 3,838.12 3,876.96 0.0M
2023-02-14 3,849.16 3,865.31 3,831.40 3,861.68 0.0M
2023-02-13 3,829.44 3,850.54 3,809.05 3,846.57 0.0M
2023-02-10 3,828.59 3,828.59 3,780.17 3,809.40 0.0M
2023-02-09 3,947.63 3,956.37 3,845.12 3,846.45 0.0M
2023-02-08 3,910.62 3,977.34 3,910.34 3,947.76 0.0M
2023-02-07 3,903.94 3,943.72 3,901.19 3,918.69 0.0M
2023-02-06 3,890.79 3,914.73 3,867.28 3,904.76 0.0M
2023-02-03 3,785.98 3,889.07 3,765.82 3,886.04 0.0M
2023-02-02 3,829.70 3,837.93 3,785.69 3,789.93 0.0M
2023-02-01 3,834.29 3,876.09 3,809.57 3,834.50 0.0M
2023-01-31 3,816.26 3,843.05 3,788.96 3,828.96 0.0M
2023-01-30 3,786.85 3,845.88 3,775.00 3,835.51 0.0M
2023-01-27 3,780.16 3,787.94 3,756.24 3,784.69 0.0M
2023-01-26 3,775.09 3,802.82 3,769.86 3,782.37 0.0M
2023-01-25 3,800.00 3,807.49 3,725.82 3,769.53 0.0M
2023-01-24 3,837.96 3,840.29 3,788.66 3,798.48 0.0M
2023-01-23 3,849.39 3,863.83 3,836.87 3,844.97 0.0M
2023-01-20 3,879.28 3,879.59 3,840.83 3,855.28 0.0M
2023-01-19 3,888.55 3,893.76 3,840.69 3,851.88 0.0M
2023-01-18 3,899.59 3,904.63 3,868.62 3,875.64 0.0M
2023-01-17 3,916.91 3,947.04 3,889.49 3,894.90 0.0M
2023-01-16 3,886.94 3,935.37 3,886.60 3,921.32 0.0M
2023-01-13 3,844.08 3,892.32 3,843.37 3,876.49 0.0M
2023-01-12 3,853.92 3,881.68 3,798.62 3,849.56 0.0M
2023-01-11 3,866.23 3,916.62 3,854.65 3,858.01 0.0M
2023-01-10 3,899.83 3,907.10 3,855.18 3,891.74 0.0M
2023-01-09 3,948.99 3,956.74 3,919.29 3,936.41 0.0M
2023-01-05 3,889.60 3,914.69 3,866.56 3,912.06 0.0M
2023-01-04 3,908.40 3,949.29 3,886.51 3,887.43 0.0M
2023-01-03 3,842.60 3,912.49 3,839.21 3,903.59 0.0M
2023-01-02 3,810.95 3,860.54 3,810.06 3,837.26 0.0M