NASDAQ OMX Nordic Industrials SEK Net (NOMXNINSEKNI)

NOMXNINSEKNI
🏛️ スウェーデン →
3,162.83
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
2024-12-30 2,832.75 2,846.29 2,816.24 2,831.43 0.0M
2024-12-27 2,835.43 2,856.79 2,830.23 2,849.46 0.0M
2024-12-23 2,832.41 2,843.67 2,819.92 2,829.43 0.0M
2024-12-20 2,818.27 2,844.82 2,794.24 2,841.33 0.0M
2024-12-19 2,876.52 2,884.69 2,839.08 2,842.12 0.0M
2024-12-18 2,927.73 2,940.85 2,912.61 2,925.01 0.0M
2024-12-17 2,921.67 2,936.45 2,912.63 2,920.62 0.0M
2024-12-16 2,941.49 2,944.92 2,918.49 2,926.20 0.0M
2024-12-13 2,969.98 2,985.49 2,942.12 2,947.33 0.0M
2024-12-12 3,000.33 3,005.47 2,971.46 2,975.25 0.0M
2024-12-11 2,977.09 3,003.25 2,975.92 2,996.39 0.0M
2024-12-10 3,007.15 3,009.49 2,986.21 2,986.21 0.0M
2024-12-09 3,040.90 3,048.20 3,012.53 3,018.78 0.0M
2024-12-06 2,990.18 3,017.67 2,989.09 3,015.48 0.0M
2024-12-05 2,999.69 3,003.64 2,987.18 2,995.77 0.0M
2024-12-04 2,992.40 3,013.69 2,989.20 3,005.37 0.0M
2024-12-03 2,953.05 2,986.92 2,950.57 2,970.64 0.0M
2024-12-02 2,880.62 2,953.19 2,876.21 2,941.92 0.0M
2024-11-29 2,873.99 2,893.09 2,860.41 2,892.97 0.0M
2024-11-28 2,872.17 2,895.64 2,871.24 2,874.70 0.0M
2024-11-27 2,856.81 2,872.27 2,844.91 2,862.31 0.0M
2024-11-26 2,863.88 2,874.85 2,851.35 2,861.70 0.0M
2024-11-25 2,902.08 2,909.81 2,880.09 2,884.78 0.0M
2024-11-22 2,879.00 2,894.46 2,848.71 2,887.15 0.0M
2024-11-21 2,846.27 2,871.46 2,824.81 2,869.41 0.0M
2024-11-20 2,880.07 2,888.13 2,846.44 2,846.44 0.0M
2024-11-19 2,893.55 2,897.22 2,824.52 2,862.36 0.0M
2024-11-18 2,895.25 2,904.45 2,868.15 2,885.97 0.0M
2024-11-15 2,903.28 2,929.00 2,890.94 2,900.25 0.0M
2024-11-14 2,934.81 2,945.55 2,913.29 2,927.09 0.0M
2024-11-13 2,925.23 2,933.85 2,900.39 2,928.14 0.0M
2024-11-12 2,990.43 2,999.11 2,928.68 2,933.93 0.0M
2024-11-11 3,021.58 3,037.55 3,019.46 3,021.86 0.0M
2024-11-08 3,031.59 3,034.83 2,982.16 2,999.01 0.0M
2024-11-07 2,965.19 3,049.66 2,963.53 3,036.59 0.0M
2024-11-06 2,998.24 3,055.53 2,957.47 2,957.47 0.0M
2024-11-05 2,935.91 2,977.27 2,924.14 2,977.27 0.0M
2024-11-04 2,934.82 2,955.49 2,929.85 2,937.61 0.0M
2024-11-01 2,923.20 2,937.45 2,923.16 2,929.87 0.0M
2024-10-31 2,929.37 2,937.95 2,906.59 2,918.14 0.0M
2024-10-30 2,974.52 2,988.67 2,945.41 2,957.00 0.0M
2024-10-29 3,018.94 3,021.79 2,982.93 2,987.62 0.0M
2024-10-28 2,980.70 3,017.46 2,971.11 3,011.78 0.0M
2024-10-25 2,940.13 2,975.30 2,935.01 2,970.29 0.0M
2024-10-24 2,937.95 2,977.68 2,936.62 2,938.92 0.0M
2024-10-23 2,938.26 2,973.77 2,936.06 2,956.78 0.0M
2024-10-22 2,972.39 2,975.55 2,937.53 2,957.45 0.0M
2024-10-21 2,989.50 2,998.54 2,954.95 2,965.39 0.0M
2024-10-18 2,957.22 3,004.10 2,952.68 2,994.02 0.0M
2024-10-17 2,959.49 2,982.74 2,955.92 2,964.66 0.0M
2024-10-16 2,936.04 2,967.26 2,925.21 2,959.08 0.0M
2024-10-15 3,033.36 3,043.65 2,957.82 2,957.82 0.0M
2024-10-14 3,017.29 3,029.14 3,000.98 3,029.14 0.0M
2024-10-11 2,990.41 3,017.90 2,985.77 3,011.45 0.0M
2024-10-10 3,033.41 3,035.83 2,976.34 2,993.52 0.0M
2024-10-09 3,022.67 3,039.75 3,011.08 3,034.79 0.0M
2024-10-08 3,017.80 3,030.08 3,001.10 3,020.74 0.0M
2024-10-07 3,060.80 3,062.50 3,025.61 3,048.05 0.0M
2024-10-04 3,029.19 3,076.03 3,022.03 3,054.54 0.0M
2024-10-03 3,055.70 3,062.73 3,022.54 3,031.22 0.0M
2024-10-02 3,042.18 3,061.90 3,035.26 3,057.57 0.0M
2024-10-01 3,060.49 3,073.16 3,025.97 3,037.19 0.0M
2024-09-30 3,066.48 3,084.04 3,043.60 3,052.58 0.0M
2024-09-27 3,070.41 3,076.21 3,058.41 3,071.80 0.0M
2024-09-26 3,039.48 3,079.40 3,029.98 3,066.20 0.0M
2024-09-25 2,939.29 2,994.18 2,939.29 2,991.85 0.0M
2024-09-24 2,959.48 2,976.40 2,929.44 2,949.35 0.0M
2024-09-23 2,914.25 2,937.14 2,891.63 2,929.08 0.0M
2024-09-20 2,943.13 2,948.80 2,906.81 2,914.79 0.0M
2024-09-19 2,911.55 2,967.17 2,894.37 2,952.20 0.0M
2024-09-18 2,883.59 2,884.12 2,870.79 2,883.02 0.0M
2024-09-17 2,864.06 2,903.22 2,862.06 2,891.68 0.0M
2024-09-16 2,851.18 2,866.25 2,849.44 2,854.47 0.0M
2024-09-13 2,841.04 2,864.23 2,840.26 2,861.28 0.0M
2024-09-12 2,841.18 2,866.13 2,819.94 2,835.52 0.0M
2024-09-11 2,810.41 2,833.02 2,786.31 2,798.66 0.0M
2024-09-10 2,819.11 2,837.65 2,791.16 2,801.72 0.0M
2024-09-09 2,795.53 2,828.72 2,795.50 2,818.76 0.0M
2024-09-06 2,796.87 2,828.18 2,773.75 2,778.48 0.0M
2024-09-05 2,852.34 2,859.75 2,810.48 2,814.79 0.0M
2024-09-04 2,863.45 2,890.25 2,852.46 2,863.13 0.0M
2024-09-03 2,961.84 2,980.58 2,913.60 2,921.19 0.0M
2024-09-02 2,970.67 2,971.09 2,941.54 2,959.49 0.0M
2024-08-30 2,973.45 2,982.33 2,966.08 2,972.84 0.0M
2024-08-29 2,928.10 2,973.15 2,927.98 2,968.81 0.0M
2024-08-28 2,919.15 2,945.06 2,912.35 2,924.38 0.0M
2024-08-27 2,935.51 2,935.51 2,908.69 2,917.42 0.0M
2024-08-26 2,936.54 2,942.61 2,926.21 2,933.62 0.0M
2024-08-23 2,912.58 2,949.89 2,909.74 2,939.13 0.0M
2024-08-22 2,907.50 2,930.06 2,906.67 2,918.30 0.0M
2024-08-21 2,903.62 2,920.54 2,895.67 2,904.81 0.0M
2024-08-20 2,919.00 2,928.60 2,901.93 2,904.00 0.0M
2024-08-19 2,910.31 2,921.49 2,906.55 2,913.86 0.0M
2024-08-16 2,913.77 2,918.91 2,892.48 2,906.08 0.0M
2024-08-15 2,886.98 2,915.56 2,870.88 2,902.88 0.0M
2024-08-14 2,868.27 2,879.85 2,861.90 2,872.86 0.0M
2024-08-13 2,839.09 2,848.35 2,826.18 2,846.78 0.0M
2024-08-12 2,833.96 2,841.08 2,820.10 2,827.34 0.0M
2024-08-09 2,821.34 2,843.39 2,806.23 2,821.56 0.0M
2024-08-08 2,782.21 2,820.96 2,766.32 2,817.33 0.0M
2024-08-07 2,775.59 2,816.46 2,773.44 2,804.21 0.0M
2024-08-06 2,791.11 2,800.49 2,737.73 2,755.98 0.0M
2024-08-05 2,720.88 2,772.07 2,683.76 2,765.65 0.0M
2024-08-02 2,893.13 2,893.13 2,809.48 2,818.13 0.0M
2024-08-01 2,996.83 2,997.71 2,919.91 2,924.61 0.0M
2024-07-31 3,020.01 3,032.88 3,008.62 3,012.90 0.0M
2024-07-30 2,974.56 3,002.51 2,973.84 2,988.44 0.0M
2024-07-29 2,985.32 2,991.56 2,966.52 2,966.89 0.0M
2024-07-26 2,933.26 2,974.97 2,933.26 2,969.51 0.0M
2024-07-25 2,922.23 2,937.66 2,896.64 2,935.08 0.0M
2024-07-24 2,971.91 2,980.36 2,953.23 2,958.71 0.0M
2024-07-23 3,004.71 3,017.23 2,976.01 2,997.18 0.0M
2024-07-22 2,982.27 3,015.59 2,973.54 2,996.00 0.0M
2024-07-19 3,021.32 3,026.42 2,967.83 2,967.83 0.0M
2024-07-18 3,033.29 3,036.17 2,994.00 3,009.26 0.0M
2024-07-17 3,045.89 3,046.00 3,008.02 3,028.80 0.0M
2024-07-16 3,050.86 3,068.54 3,035.00 3,067.04 0.0M
2024-07-15 3,069.57 3,083.85 3,055.78 3,063.50 0.0M
2024-07-12 2,997.56 3,086.02 2,996.39 3,083.58 0.0M
2024-07-11 2,977.24 2,995.95 2,960.70 2,990.21 0.0M
2024-07-10 2,957.97 2,963.95 2,942.77 2,963.87 0.0M
2024-07-09 2,983.87 2,984.04 2,946.52 2,953.79 0.0M
2024-07-08 2,971.62 2,989.36 2,962.98 2,987.26 0.0M
2024-07-05 2,999.23 3,012.64 2,964.65 2,970.63 0.0M
2024-07-04 2,998.66 3,010.59 2,972.24 2,994.90 0.0M
2024-07-03 2,989.73 3,015.91 2,982.70 2,988.87 0.0M
2024-07-02 2,990.21 2,994.75 2,965.69 2,978.35 0.0M
2024-07-01 3,011.67 3,012.84 2,984.69 3,005.15 0.0M
2024-06-28 3,003.05 3,005.39 2,972.81 2,985.89 0.0M
2024-06-27 2,976.39 3,002.02 2,974.86 2,980.50 0.0M
2024-06-26 2,988.12 3,003.02 2,963.00 2,975.80 0.0M
2024-06-25 3,005.65 3,005.65 2,958.28 2,965.46 0.0M
2024-06-24 2,951.52 3,026.07 2,950.15 3,023.50 0.0M
2024-06-23 2,995.33 2,997.11 2,997.11 2,997.11 0.0M
2024-06-21 2,995.33 2,997.84 2,993.22 2,997.11 0.0M
2024-06-20 2,983.96 2,997.80 2,975.65 2,993.57 0.0M
2024-06-19 2,992.63 2,997.25 2,978.04 2,978.43 0.0M
2024-06-18 3,002.12 3,004.01 2,980.82 2,994.88 0.0M
2024-06-17 2,990.03 3,003.43 2,968.16 2,987.11 0.0M
2024-06-15 3,035.14 2,978.68 2,978.68 2,978.68 0.0M
2024-06-14 3,035.14 3,035.14 2,967.75 2,978.68 0.0M
2024-06-13 3,077.22 3,079.73 3,029.98 3,032.29 0.0M
2024-06-12 3,031.30 3,074.85 3,028.85 3,070.23 0.0M
2024-06-11 3,048.91 3,056.75 3,005.33 3,021.18 0.0M
2024-06-10 3,042.28 3,055.67 3,023.39 3,042.14 0.0M
2024-06-07 3,065.01 3,075.79 3,044.91 3,067.25 0.0M
2024-06-06 3,057.16 3,059.39 3,053.64 3,055.04 0.0M
2024-06-05 3,035.16 3,058.06 3,035.16 3,056.15 0.0M
2024-06-04 3,051.84 3,052.26 3,016.86 3,025.40 0.0M
2024-06-03 3,092.75 3,102.56 3,049.00 3,057.10 0.0M
2024-05-31 3,057.70 3,076.48 3,048.02 3,064.14 0.0M
2024-05-30 3,049.31 3,062.19 3,044.65 3,055.52 0.0M
2024-05-29 3,091.73 3,095.72 3,052.40 3,059.33 0.0M
2024-05-28 3,126.07 3,132.88 3,084.17 3,099.24 0.0M
2024-05-27 3,124.56 3,128.60 3,112.29 3,125.21 0.0M
2024-05-24 3,118.10 3,128.24 3,109.48 3,125.78 0.0M
2024-05-23 3,122.00 3,152.50 3,122.00 3,137.34 0.0M
2024-05-22 3,115.45 3,131.74 3,107.18 3,117.79 0.0M
2024-05-21 3,110.90 3,113.27 3,096.52 3,112.57 0.0M
2024-05-20 3,078.22 3,116.27 3,078.09 3,116.27 0.0M
2024-05-17 3,068.11 3,073.18 3,054.83 3,070.07 0.0M
2024-05-16 3,106.16 3,106.52 3,075.81 3,076.16 0.0M
2024-05-15 3,089.46 3,112.43 3,077.05 3,102.10 0.0M
2024-05-14 3,064.72 3,083.70 3,059.42 3,080.37 0.0M
2024-05-13 3,078.11 3,078.84 3,058.03 3,067.59 0.0M
2024-05-10 3,077.86 3,090.35 3,062.24 3,081.28 0.0M
2024-05-08 3,018.29 3,052.22 3,017.76 3,039.36 0.0M
2024-05-07 3,000.15 3,020.94 2,976.73 3,020.94 0.0M
2024-05-06 2,968.32 2,983.19 2,957.49 2,983.19 0.0M
2024-05-03 2,940.29 2,960.20 2,927.23 2,952.99 0.0M
2024-05-02 2,948.14 2,951.79 2,930.03 2,934.12 0.0M
2024-05-01 2,972.21 2,972.25 2,968.60 2,969.19 0.0M
2024-04-30 2,982.65 2,986.63 2,958.15 2,970.60 0.0M
2024-04-29 2,957.98 2,978.48 2,957.98 2,971.63 0.0M
2024-04-26 2,911.95 2,956.53 2,910.49 2,948.88 0.0M
2024-04-25 2,905.12 2,905.77 2,865.18 2,884.09 0.0M
2024-04-24 2,862.93 2,924.03 2,845.81 2,918.67 0.0M
2024-04-23 2,822.53 2,852.87 2,813.94 2,845.46 0.0M
2024-04-22 2,868.34 2,875.94 2,820.11 2,822.71 0.0M
2024-04-19 2,852.39 2,863.30 2,835.25 2,853.85 0.0M
2024-04-18 2,903.62 2,906.31 2,869.07 2,896.45 0.0M
2024-04-17 2,866.17 2,909.64 2,862.56 2,879.91 0.0M
2024-04-16 2,871.47 2,874.12 2,852.81 2,863.71 0.0M
2024-04-15 2,892.67 2,937.38 2,892.67 2,906.91 0.0M
2024-04-12 2,895.30 2,917.39 2,874.84 2,877.56 0.0M
2024-04-11 2,889.77 2,899.14 2,834.42 2,866.64 0.0M
2024-04-10 2,900.37 2,915.41 2,867.11 2,902.30 0.0M
2024-04-09 2,898.60 2,907.29 2,874.36 2,883.81 0.0M
2024-04-08 2,896.44 2,914.91 2,888.75 2,903.21 0.0M
2024-04-05 2,853.21 2,884.47 2,850.17 2,883.99 0.0M
2024-04-04 2,865.13 2,892.80 2,858.97 2,889.88 0.0M
2024-04-03 2,864.28 2,866.35 2,841.82 2,861.66 0.0M
2024-04-02 2,877.39 2,896.14 2,854.74 2,860.82 0.0M
2024-03-28 2,900.65 2,902.37 2,858.33 2,861.75 0.0M
2024-03-27 2,902.28 2,910.99 2,890.02 2,895.56 0.0M
2024-03-26 2,902.92 2,914.02 2,888.71 2,910.04 0.0M
2024-03-25 2,921.59 2,928.15 2,894.55 2,903.25 0.0M
2024-03-22 2,894.80 2,927.70 2,892.12 2,921.10 0.0M
2024-03-21 2,882.39 2,907.29 2,871.97 2,907.29 0.0M
2024-03-20 2,845.59 2,867.22 2,829.00 2,851.96 0.0M
2024-03-19 2,827.22 2,850.57 2,821.88 2,843.11 0.0M
2024-03-18 2,857.10 2,864.96 2,835.10 2,840.63 0.0M
2024-03-15 2,833.26 2,865.43 2,832.31 2,856.05 0.0M
2024-03-14 2,830.09 2,846.48 2,825.76 2,832.39 0.0M
2024-03-13 2,821.58 2,827.37 2,809.72 2,823.85 0.0M
2024-03-12 2,773.93 2,816.70 2,767.44 2,814.46 0.0M
2024-03-11 2,766.19 2,767.51 2,746.88 2,762.96 0.0M
2024-03-08 2,770.74 2,793.98 2,765.14 2,785.88 0.0M
2024-03-07 2,740.98 2,773.19 2,728.18 2,767.51 0.0M
2024-03-06 2,732.20 2,750.66 2,728.06 2,750.21 0.0M
2024-03-05 2,735.89 2,751.21 2,730.22 2,736.66 0.0M
2024-03-04 2,748.05 2,750.78 2,726.73 2,743.33 0.0M
2024-03-01 2,740.84 2,753.75 2,732.54 2,742.96 0.0M
2024-02-29 2,739.07 2,742.42 2,714.43 2,727.32 0.0M
2024-02-28 2,717.07 2,734.52 2,714.87 2,733.97 0.0M
2024-02-27 2,731.78 2,732.86 2,708.24 2,719.18 0.0M
2024-02-26 2,714.58 2,728.80 2,708.09 2,726.76 0.0M
2024-02-23 2,711.79 2,724.14 2,706.82 2,719.95 0.0M
2024-02-22 2,728.99 2,740.59 2,708.59 2,712.64 0.0M
2024-02-21 2,684.46 2,704.52 2,680.61 2,704.50 0.0M
2024-02-20 2,686.45 2,688.52 2,663.51 2,679.43 0.0M
2024-02-19 2,680.23 2,693.56 2,672.30 2,690.05 0.0M
2024-02-16 2,656.28 2,701.07 2,656.28 2,699.89 0.0M
2024-02-15 2,630.61 2,661.95 2,629.57 2,640.92 0.0M
2024-02-14 2,588.47 2,615.38 2,588.47 2,608.59 0.0M
2024-02-13 2,596.73 2,599.92 2,567.37 2,592.60 0.0M
2024-02-12 2,603.57 2,615.46 2,595.11 2,599.95 0.0M
2024-02-09 2,604.20 2,621.84 2,587.35 2,594.93 0.0M
2024-02-08 2,590.11 2,606.80 2,583.20 2,603.08 0.0M
2024-02-07 2,579.85 2,590.47 2,569.84 2,583.13 0.0M
2024-02-06 2,569.76 2,585.77 2,552.75 2,583.57 0.0M
2024-02-05 2,583.05 2,584.05 2,550.72 2,552.43 0.0M
2024-02-02 2,592.69 2,599.37 2,580.16 2,584.00 0.0M
2024-02-01 2,529.66 2,579.82 2,527.43 2,566.96 0.0M
2024-01-31 2,525.98 2,550.22 2,523.20 2,535.20 0.0M
2024-01-30 2,521.32 2,525.47 2,509.49 2,519.07 0.0M
2024-01-29 2,514.21 2,525.77 2,496.88 2,517.18 0.0M
2024-01-26 2,489.27 2,524.72 2,487.69 2,520.93 0.0M
2024-01-25 2,516.42 2,542.96 2,490.10 2,511.19 0.0M
2024-01-24 2,541.57 2,549.10 2,513.51 2,527.74 0.0M
2024-01-23 2,514.43 2,521.42 2,495.74 2,510.03 0.0M
2024-01-22 2,484.60 2,503.22 2,478.11 2,500.55 0.0M
2024-01-19 2,493.96 2,498.18 2,459.08 2,463.97 0.0M
2024-01-18 2,467.58 2,488.13 2,458.57 2,482.83 0.0M
2024-01-17 2,476.15 2,476.29 2,454.72 2,466.45 0.0M
2024-01-16 2,495.44 2,511.68 2,485.03 2,507.31 0.0M
2024-01-15 2,529.92 2,533.36 2,501.91 2,506.01 0.0M
2024-01-12 2,503.51 2,528.90 2,499.35 2,525.04 0.0M
2024-01-11 2,517.52 2,525.70 2,489.97 2,493.38 0.0M
2024-01-10 2,492.36 2,499.87 2,483.84 2,494.76 0.0M
2024-01-09 2,516.15 2,516.29 2,481.82 2,493.92 0.0M
2024-01-08 2,488.93 2,510.16 2,479.71 2,508.64 0.0M
2024-01-05 2,501.48 2,503.10 2,475.90 2,482.48 0.0M
2024-01-04 2,518.02 2,523.94 2,494.98 2,513.40 0.0M
2024-01-03 2,562.67 2,563.90 2,503.48 2,520.07 0.0M
2024-01-02 2,592.33 2,604.91 2,558.37 2,565.57 0.0M