NASDAQ OMX Nordic Industrials Net (NOMXNINNI)

NOMXNINNI
🏛️ スウェーデン →
2,983.97
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
2023-12-29 2,421.40 2,430.59 2,409.91 2,409.91 0.0M
2023-12-28 2,427.70 2,430.80 2,414.41 2,419.65 0.0M
2023-12-27 2,410.03 2,433.31 2,407.28 2,425.01 0.0M
2023-12-22 2,383.85 2,417.85 2,382.03 2,406.99 0.0M
2023-12-21 2,390.11 2,400.11 2,377.45 2,390.54 0.0M
2023-12-20 2,389.22 2,398.16 2,373.63 2,398.16 0.0M
2023-12-19 2,365.06 2,387.41 2,365.06 2,384.33 0.0M
2023-12-18 2,360.73 2,373.60 2,354.86 2,365.18 0.0M
2023-12-15 2,345.82 2,376.32 2,345.58 2,375.37 0.0M
2023-12-14 2,324.27 2,342.06 2,314.68 2,338.03 0.0M
2023-12-13 2,295.75 2,303.92 2,279.85 2,279.85 0.0M
2023-12-12 2,299.72 2,304.20 2,286.61 2,298.75 0.0M
2023-12-11 2,283.09 2,300.74 2,279.89 2,299.94 0.0M
2023-12-08 2,272.99 2,294.37 2,266.06 2,286.31 0.0M
2023-12-07 2,281.11 2,284.98 2,271.92 2,281.74 0.0M
2023-12-06 2,247.98 2,285.44 2,244.04 2,279.83 0.0M
2023-12-05 2,225.53 2,246.62 2,225.53 2,243.81 0.0M
2023-12-04 2,238.63 2,249.37 2,223.70 2,228.69 0.0M
2023-12-01 2,213.17 2,244.47 2,211.60 2,242.57 0.0M
2023-11-30 2,214.60 2,219.97 2,198.90 2,205.15 0.0M
2023-11-29 2,180.70 2,213.29 2,180.32 2,205.39 0.0M
2023-11-28 2,177.31 2,182.79 2,165.34 2,180.36 0.0M
2023-11-27 2,172.25 2,187.87 2,172.25 2,180.82 0.0M
2023-11-24 2,168.13 2,178.96 2,165.36 2,178.91 0.0M
2023-11-23 2,199.69 2,201.98 2,176.62 2,178.81 0.0M
2023-11-22 2,169.37 2,192.16 2,167.98 2,178.35 0.0M
2023-11-21 2,172.05 2,181.27 2,165.95 2,168.80 0.0M
2023-11-20 2,154.03 2,173.97 2,148.95 2,168.06 0.0M
2023-11-17 2,135.15 2,155.96 2,135.15 2,146.09 0.0M
2023-11-16 2,154.08 2,154.76 2,123.80 2,127.89 0.0M
2023-11-15 2,118.56 2,163.39 2,116.09 2,159.76 0.0M
2023-11-14 2,047.39 2,110.95 2,045.16 2,110.92 0.0M
2023-11-13 2,045.86 2,052.98 2,036.02 2,046.28 0.0M
2023-11-10 2,046.19 2,048.52 2,023.31 2,038.60 0.0M
2023-11-09 2,021.58 2,068.27 2,020.98 2,066.84 0.0M
2023-11-08 1,999.78 2,027.43 1,998.01 2,020.13 0.0M
2023-11-07 2,002.62 2,016.95 1,999.17 2,011.19 0.0M
2023-11-06 2,041.01 2,042.15 2,010.17 2,017.24 0.0M
2023-11-03 1,997.35 2,022.72 1,996.98 2,020.79 0.0M
2023-11-02 1,957.34 2,002.61 1,957.34 1,986.71 0.0M
2023-11-01 1,956.80 1,964.51 1,927.91 1,939.58 0.0M
2023-10-31 1,925.65 1,964.15 1,925.09 1,955.11 0.0M
2023-10-30 1,928.88 1,943.54 1,916.80 1,922.45 0.0M
2023-10-27 1,938.21 1,959.72 1,921.74 1,933.33 0.0M
2023-10-26 1,911.55 1,950.96 1,903.03 1,942.43 0.0M
2023-10-25 1,903.69 1,947.73 1,895.32 1,935.63 0.0M
2023-10-24 1,912.94 1,921.79 1,893.35 1,908.49 0.0M
2023-10-23 1,940.53 1,945.15 1,893.53 1,912.63 0.0M
2023-10-20 1,962.74 1,962.74 1,935.22 1,935.22 0.0M
2023-10-19 1,985.92 2,006.54 1,979.31 1,983.33 0.0M
2023-10-18 2,034.46 2,039.60 1,996.85 2,002.57 0.0M
2023-10-17 2,058.05 2,065.26 2,026.84 2,050.81 0.0M
2023-10-16 2,075.04 2,078.34 2,051.08 2,066.48 0.0M
2023-10-13 2,100.36 2,105.09 2,069.48 2,070.67 0.0M
2023-10-12 2,102.60 2,133.18 2,100.37 2,103.46 0.0M
2023-10-11 2,080.39 2,089.61 2,070.49 2,084.76 0.0M
2023-10-10 2,031.21 2,087.68 2,025.15 2,083.69 0.0M
2023-10-09 2,038.62 2,041.69 2,009.99 2,014.11 0.0M
2023-10-06 2,024.53 2,051.97 2,019.03 2,045.26 0.0M
2023-10-05 2,016.29 2,042.40 2,014.53 2,027.19 0.0M
2023-10-04 2,021.48 2,028.65 2,000.44 2,009.94 0.0M
2023-10-03 2,043.39 2,050.06 2,024.32 2,030.11 0.0M
2023-10-02 2,065.64 2,089.04 2,044.43 2,053.35 0.0M
2023-09-29 2,057.22 2,082.92 2,056.81 2,069.81 0.0M
2023-09-28 2,025.68 2,042.32 2,007.10 2,041.87 0.0M
2023-09-27 2,009.76 2,032.74 2,001.72 2,023.85 0.0M
2023-09-26 2,020.05 2,023.58 1,997.22 2,006.82 0.0M
2023-09-25 2,012.56 2,033.50 2,002.32 2,033.50 0.0M
2023-09-22 2,021.13 2,025.95 2,005.53 2,017.45 0.0M
2023-09-21 2,041.61 2,050.18 2,011.91 2,024.91 0.0M
2023-09-20 2,037.26 2,070.15 2,033.18 2,060.64 0.0M
2023-09-19 2,054.88 2,064.89 2,033.73 2,043.03 0.0M
2023-09-18 2,054.34 2,059.27 2,039.05 2,054.92 0.0M
2023-09-15 2,066.12 2,081.20 2,055.18 2,055.90 0.0M
2023-09-14 2,016.41 2,049.92 2,004.41 2,046.22 0.0M
2023-09-13 2,032.46 2,032.76 1,997.01 2,015.51 0.0M
2023-09-12 2,056.14 2,059.06 2,038.88 2,042.03 0.0M
2023-09-11 2,046.83 2,068.65 2,044.01 2,060.12 0.0M
2023-09-08 2,057.78 2,060.79 2,023.56 2,043.33 0.0M
2023-09-07 2,073.66 2,086.31 2,042.40 2,050.05 0.0M
2023-09-06 2,064.16 2,092.19 2,058.66 2,084.13 0.0M
2023-09-05 2,051.07 2,078.01 2,046.90 2,069.83 0.0M
2023-09-04 2,057.49 2,074.61 2,057.01 2,063.24 0.0M
2023-09-01 2,052.94 2,070.78 2,046.97 2,049.25 0.0M
2023-08-31 2,074.73 2,077.51 2,051.58 2,053.46 0.0M
2023-08-30 2,076.11 2,091.48 2,059.35 2,079.89 0.0M
2023-08-29 2,059.67 2,077.15 2,056.81 2,072.47 0.0M
2023-08-28 2,024.35 2,052.73 2,024.35 2,048.63 0.0M
2023-08-25 2,000.13 2,029.86 1,999.64 2,006.81 0.0M
2023-08-24 2,036.51 2,050.51 2,009.41 2,010.15 0.0M
2023-08-23 2,024.20 2,026.11 2,011.40 2,023.23 0.0M
2023-08-22 2,000.86 2,029.12 1,993.78 2,018.91 0.0M
2023-08-21 1,991.28 2,018.60 1,987.92 1,989.01 0.0M
2023-08-18 1,998.60 2,002.86 1,984.49 1,997.86 0.0M
2023-08-17 2,027.76 2,028.01 2,010.13 2,012.53 0.0M
2023-08-16 2,027.15 2,053.72 2,027.15 2,042.74 0.0M
2023-08-15 2,066.04 2,066.59 2,030.63 2,042.22 0.0M
2023-08-14 2,048.05 2,068.68 2,044.82 2,066.16 0.0M
2023-08-11 2,081.41 2,085.66 2,050.85 2,061.59 0.0M
2023-08-10 2,098.15 2,112.87 2,085.38 2,100.58 0.0M
2023-08-09 2,093.65 2,115.35 2,091.55 2,092.31 0.0M
2023-08-08 2,097.47 2,106.31 2,069.30 2,073.49 0.0M
2023-08-07 2,103.40 2,114.04 2,085.74 2,109.94 0.0M
2023-08-04 2,098.62 2,110.40 2,087.19 2,108.52 0.0M
2023-08-03 2,112.27 2,114.21 2,081.49 2,089.71 0.0M
2023-08-02 2,130.66 2,134.46 2,098.69 2,120.52 0.0M
2023-08-01 2,156.66 2,164.13 2,147.34 2,152.67 0.0M
2023-07-31 2,155.04 2,174.57 2,146.41 2,165.73 0.0M
2023-07-28 2,148.34 2,162.44 2,144.80 2,157.18 0.0M
2023-07-27 2,155.55 2,180.58 2,148.02 2,164.25 0.0M
2023-07-26 2,178.53 2,179.74 2,130.35 2,141.51 0.0M
2023-07-25 2,160.36 2,181.85 2,153.00 2,179.28 0.0M
2023-07-24 2,127.39 2,151.79 2,122.00 2,151.69 0.0M
2023-07-21 2,114.45 2,138.08 2,102.35 2,131.45 0.0M
2023-07-20 2,094.46 2,136.56 2,079.85 2,128.69 0.0M
2023-07-19 2,179.93 2,181.10 2,114.34 2,121.56 0.0M
2023-07-18 2,135.18 2,173.34 2,132.85 2,171.74 0.0M
2023-07-17 2,115.64 2,145.72 2,110.49 2,129.44 0.0M
2023-07-14 2,147.54 2,149.16 2,126.00 2,135.17 0.0M
2023-07-13 2,162.82 2,166.93 2,146.41 2,163.33 0.0M
2023-07-12 2,105.85 2,158.88 2,094.62 2,157.16 0.0M
2023-07-11 2,095.85 2,103.06 2,075.17 2,103.06 0.0M
2023-07-10 2,059.67 2,075.53 2,047.07 2,071.81 0.0M
2023-07-07 2,051.35 2,072.03 2,035.44 2,069.48 0.0M
2023-07-06 2,075.13 2,079.27 2,041.78 2,048.94 0.0M
2023-07-05 2,106.48 2,119.84 2,093.85 2,099.21 0.0M
2023-07-04 2,130.57 2,135.71 2,109.47 2,120.91 0.0M
2023-07-03 2,153.76 2,158.19 2,127.75 2,127.75 0.0M
2023-06-30 2,130.35 2,151.80 2,130.33 2,146.06 0.0M
2023-06-29 2,126.82 2,132.12 2,112.96 2,118.96 0.0M
2023-06-28 2,126.09 2,140.29 2,123.00 2,125.55 0.0M
2023-06-27 2,121.38 2,132.93 2,096.92 2,115.44 0.0M
2023-06-26 2,106.61 2,121.82 2,083.39 2,117.49 0.0M
2023-06-22 2,112.26 2,112.26 2,086.94 2,108.64 0.0M
2023-06-21 2,124.17 2,136.98 2,114.46 2,127.68 0.0M
2023-06-20 2,153.08 2,154.02 2,121.97 2,125.68 0.0M
2023-06-19 2,186.41 2,188.42 2,156.27 2,161.46 0.0M
2023-06-16 2,225.00 2,226.20 2,201.98 2,203.43 0.0M
2023-06-15 2,213.98 2,224.52 2,189.82 2,218.55 0.0M
2023-06-14 2,234.34 2,239.66 2,227.17 2,234.72 0.0M
2023-06-13 2,210.18 2,229.69 2,204.36 2,229.55 0.0M
2023-06-12 2,202.71 2,208.80 2,184.77 2,194.24 0.0M
2023-06-09 2,197.81 2,198.95 2,176.78 2,186.19 0.0M
2023-06-08 2,177.79 2,199.39 2,172.87 2,194.28 0.0M
2023-06-07 2,177.72 2,190.28 2,167.86 2,185.67 0.0M
2023-06-05 2,181.95 2,191.64 2,167.80 2,172.64 0.0M
2023-06-02 2,134.16 2,186.80 2,132.66 2,185.58 0.0M
2023-06-01 2,120.47 2,126.39 2,094.55 2,113.08 0.0M
2023-05-31 2,110.94 2,126.16 2,096.55 2,108.41 0.0M
2023-05-30 2,136.96 2,158.75 2,129.25 2,129.63 0.0M
2023-05-29 2,157.85 2,158.01 2,125.35 2,131.91 0.0M
2023-05-26 2,114.27 2,156.13 2,114.12 2,150.85 0.0M
2023-05-25 2,115.53 2,120.89 2,094.99 2,097.57 0.0M
2023-05-24 2,140.06 2,140.06 2,099.35 2,100.86 0.0M
2023-05-23 2,180.90 2,186.69 2,155.71 2,155.75 0.0M
2023-05-22 2,205.65 2,205.80 2,185.26 2,190.41 0.0M
2023-05-19 2,198.61 2,218.85 2,198.61 2,209.70 0.0M
2023-05-17 2,146.86 2,169.79 2,145.21 2,165.30 0.0M
2023-05-16 2,171.56 2,184.61 2,147.01 2,153.28 0.0M
2023-05-15 2,181.25 2,184.78 2,166.63 2,183.43 0.0M
2023-05-12 2,173.19 2,182.68 2,163.92 2,173.38 0.0M
2023-05-11 2,166.20 2,191.87 2,154.23 2,165.52 0.0M
2023-05-10 2,180.85 2,189.01 2,144.51 2,165.10 0.0M
2023-05-09 2,185.21 2,185.96 2,154.75 2,181.01 0.0M
2023-05-08 2,175.77 2,194.56 2,164.15 2,185.25 0.0M
2023-05-05 2,160.70 2,178.92 2,132.42 2,178.92 0.0M
2023-05-04 2,137.51 2,153.05 2,126.71 2,147.72 0.0M
2023-05-03 2,147.06 2,165.20 2,135.33 2,144.45 0.0M
2023-05-02 2,165.27 2,165.59 2,134.05 2,137.10 0.0M
2023-05-01 2,162.80 2,162.98 2,154.47 2,156.37 0.0M
2023-04-28 2,166.27 2,179.32 2,126.71 2,157.25 0.0M
2023-04-27 2,084.12 2,166.96 2,065.01 2,148.07 0.0M
2023-04-26 2,097.99 2,096.56 2,048.68 2,081.44 0.0M
2023-04-25 2,103.43 2,105.32 2,078.21 2,097.99 0.0M
2023-04-24 2,086.67 2,107.64 2,084.15 2,098.05 0.0M
2023-04-21 2,110.85 2,119.49 2,078.68 2,088.18 0.0M
2023-04-20 2,099.80 2,111.48 2,090.96 2,107.28 0.0M
2023-04-19 2,119.87 2,119.98 2,098.91 2,100.62 0.0M
2023-04-18 2,122.75 2,144.02 2,116.09 2,126.14 0.0M
2023-04-17 2,110.00 2,121.45 2,098.91 2,118.68 0.0M
2023-04-14 2,083.11 2,103.55 2,079.71 2,098.07 0.0M
2023-04-13 2,068.14 2,080.45 2,052.81 2,071.08 0.0M
2023-04-12 2,049.44 2,100.65 2,049.44 2,070.20 0.0M
2023-04-11 2,022.50 2,040.86 2,019.42 2,037.46 0.0M
2023-04-06 2,020.83 2,027.33 1,998.91 2,004.81 0.0M
2023-04-05 2,087.94 2,087.94 2,015.67 2,023.72 0.0M
2023-04-04 2,091.78 2,117.07 2,084.88 2,089.15 0.0M
2023-04-03 2,088.13 2,092.47 2,073.15 2,079.95 0.0M
2023-03-31 2,053.25 2,100.65 2,051.30 2,095.00 0.0M
2023-03-30 2,018.06 2,053.16 2,017.64 2,049.90 0.0M
2023-03-29 2,002.84 2,017.16 2,001.52 2,017.16 0.0M
2023-03-28 1,998.01 2,003.47 1,983.88 1,993.31 0.0M
2023-03-27 1,970.28 1,988.11 1,959.62 1,978.08 0.0M
2023-03-24 2,000.79 2,002.86 1,940.89 1,942.57 0.0M
2023-03-23 1,995.28 2,016.69 1,972.60 2,014.62 0.0M
2023-03-22 2,000.70 2,008.97 1,994.33 2,002.31 0.0M
2023-03-21 1,993.93 2,018.54 1,988.35 2,003.92 0.0M
2023-03-20 1,912.04 1,990.26 1,893.83 1,977.09 0.0M
2023-03-17 1,981.03 1,994.17 1,918.61 1,932.70 0.0M
2023-03-16 1,954.37 1,976.33 1,920.52 1,968.78 0.0M
2023-03-15 2,012.02 2,012.19 1,925.42 1,925.45 0.0M
2023-03-14 1,938.14 2,018.87 1,934.04 2,013.05 0.0M
2023-03-13 1,985.52 1,987.18 1,905.24 1,942.80 0.0M
2023-03-10 1,994.50 2,008.73 1,970.08 1,986.33 0.0M
2023-03-09 2,036.85 2,042.88 2,013.70 2,029.30 0.0M
2023-03-08 2,036.86 2,054.75 2,035.91 2,046.89 0.0M
2023-03-07 2,087.45 2,096.98 2,044.68 2,047.05 0.0M
2023-03-06 2,090.95 2,094.71 2,077.56 2,088.63 0.0M
2023-03-03 2,046.34 2,085.29 2,046.09 2,083.57 0.0M
2023-03-02 2,036.01 2,048.27 2,022.96 2,038.47 0.0M
2023-03-01 2,055.67 2,078.87 2,041.24 2,045.23 0.0M
2023-02-28 2,033.99 2,054.94 2,029.10 2,052.40 0.0M
2023-02-27 2,026.65 2,052.90 2,025.99 2,040.16 0.0M
2023-02-24 2,058.38 2,064.89 2,013.60 2,022.77 0.0M
2023-02-23 2,046.06 2,061.65 2,041.25 2,045.76 0.0M
2023-02-22 2,032.64 2,050.73 2,017.88 2,043.37 0.0M
2023-02-21 2,056.74 2,069.58 2,039.05 2,044.15 0.0M
2023-02-20 2,062.62 2,065.30 2,045.60 2,064.65 0.0M
2023-02-17 2,042.43 2,056.26 2,022.53 2,046.48 0.0M
2023-02-16 2,082.35 2,088.03 2,044.66 2,063.33 0.0M
2023-02-15 2,030.13 2,073.21 2,028.83 2,071.18 0.0M
2023-02-14 2,060.51 2,080.46 2,039.43 2,047.79 0.0M
2023-02-13 2,031.16 2,057.50 2,028.68 2,055.35 0.0M
2023-02-10 2,052.36 2,054.25 1,999.83 2,018.59 0.0M
2023-02-09 2,041.14 2,075.34 2,039.45 2,059.10 0.0M
2023-02-08 2,050.83 2,054.90 2,018.02 2,018.90 0.0M
2023-02-07 2,032.72 2,040.88 2,021.70 2,032.77 0.0M
2023-02-06 2,054.15 2,057.12 2,019.34 2,025.03 0.0M
2023-02-03 2,058.31 2,070.72 2,038.89 2,067.79 0.0M
2023-02-02 2,008.68 2,077.14 2,008.68 2,076.60 0.0M
2023-02-01 1,985.81 2,006.54 1,982.76 1,987.80 0.0M
2023-01-31 1,993.11 2,001.10 1,966.14 1,977.98 0.0M
2023-01-30 2,010.97 2,014.13 1,993.35 2,003.11 0.0M
2023-01-27 2,014.54 2,034.27 2,007.46 2,025.17 0.0M
2023-01-26 2,040.33 2,054.70 2,006.54 2,008.56 0.0M
2023-01-25 2,057.88 2,065.58 2,030.47 2,037.50 0.0M
2023-01-24 2,074.21 2,080.20 2,046.37 2,057.54 0.0M
2023-01-23 2,046.18 2,069.73 2,044.87 2,068.18 0.0M
2023-01-20 2,001.57 2,040.50 2,001.57 2,038.39 0.0M
2023-01-19 2,029.85 2,035.76 1,990.09 1,990.09 0.0M
2023-01-18 2,027.86 2,072.77 2,026.67 2,058.73 0.0M
2023-01-17 2,014.30 2,026.79 2,003.54 2,019.15 0.0M
2023-01-16 2,013.71 2,016.60 1,994.43 2,013.62 0.0M
2023-01-13 2,009.27 2,018.78 1,996.45 2,011.86 0.0M
2023-01-12 1,998.18 2,018.24 1,978.21 2,006.87 0.0M
2023-01-11 1,983.33 1,998.41 1,978.08 1,992.69 0.0M
2023-01-10 2,001.75 2,001.75 1,968.73 1,983.11 0.0M
2023-01-09 1,965.29 2,014.25 1,965.29 2,013.13 0.0M
2023-01-05 1,927.89 1,951.72 1,917.18 1,941.86 0.0M
2023-01-04 1,918.15 1,934.60 1,917.65 1,933.80 0.0M
2023-01-03 1,899.88 1,929.68 1,899.61 1,914.90 0.0M
2023-01-02 1,882.60 1,903.90 1,875.27 1,903.90 0.0M