Nasdaq OMX Nordic Investment Companies Net (NOMXNICNI)

NOMXNICNI
🏛️ スウェーデン →
3,525.05
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 3,549.80 3,580.68 3,549.80 3,568.68 0.0M
2021-12-29 3,535.26 3,546.11 3,499.52 3,543.75 0.0M
2021-12-28 3,480.58 3,542.76 3,477.42 3,542.14 0.0M
2021-12-27 3,400.49 3,476.67 3,397.20 3,472.02 0.0M
2021-12-23 3,341.45 3,415.55 3,332.35 3,412.25 0.0M
2021-12-22 3,305.32 3,327.35 3,291.17 3,327.35 0.0M
2021-12-21 3,282.72 3,306.99 3,264.34 3,286.37 0.0M
2021-12-20 3,208.17 3,286.00 3,199.42 3,249.48 0.0M
2021-12-17 3,303.58 3,326.80 3,247.24 3,295.61 0.0M
2021-12-16 3,379.24 3,379.24 3,319.82 3,322.99 0.0M
2021-12-15 3,293.94 3,323.74 3,279.69 3,313.89 0.0M
2021-12-14 3,360.03 3,380.93 3,266.47 3,270.53 0.0M
2021-12-13 3,373.50 3,422.25 3,340.39 3,347.26 0.0M
2021-12-10 3,372.39 3,389.02 3,355.02 3,366.09 0.0M
2021-12-09 3,388.69 3,408.50 3,368.07 3,382.44 0.0M
2021-12-08 3,380.10 3,431.52 3,350.29 3,358.78 0.0M
2021-12-07 3,300.52 3,386.40 3,293.56 3,384.90 0.0M
2021-12-06 3,252.32 3,269.61 3,204.54 3,258.18 0.0M
2021-12-03 3,304.68 3,315.04 3,206.33 3,213.46 0.0M
2021-12-02 3,245.98 3,317.36 3,243.28 3,297.29 0.0M
2021-12-01 3,295.51 3,318.73 3,240.44 3,311.24 0.0M
2021-11-30 3,262.91 3,329.94 3,230.46 3,272.54 0.0M
2021-11-29 3,261.49 3,325.91 3,244.63 3,306.64 0.0M
2021-11-26 3,208.22 3,273.40 3,189.85 3,199.38 0.0M
2021-11-25 3,307.02 3,373.31 3,306.45 3,358.08 0.0M
2021-11-24 3,320.73 3,363.10 3,253.27 3,288.09 0.0M
2021-11-23 3,382.79 3,383.62 3,309.83 3,316.14 0.0M
2021-11-22 3,460.27 3,482.39 3,424.49 3,424.77 0.0M
2021-11-19 3,475.31 3,493.66 3,433.58 3,455.54 0.0M
2021-11-18 3,515.91 3,525.49 3,460.44 3,468.43 0.0M
2021-11-17 3,494.30 3,526.38 3,484.55 3,514.73 0.0M
2021-11-16 3,522.42 3,542.79 3,487.42 3,495.89 0.0M
2021-11-15 3,468.93 3,514.61 3,444.51 3,509.08 0.0M
2021-11-12 3,449.66 3,526.61 3,436.70 3,496.69 0.0M
2021-11-11 3,326.82 3,361.09 3,319.29 3,360.12 0.0M
2021-11-10 3,347.89 3,360.25 3,326.95 3,335.50 0.0M
2021-11-09 3,370.18 3,396.37 3,343.66 3,348.70 0.0M
2021-11-08 3,373.74 3,385.79 3,330.23 3,370.91 0.0M
2021-11-05 3,359.83 3,403.25 3,346.82 3,379.60 0.0M
2021-11-04 3,349.88 3,369.39 3,323.10 3,367.92 0.0M
2021-11-03 3,267.25 3,316.35 3,257.67 3,316.35 0.0M
2021-11-02 3,248.82 3,291.29 3,233.58 3,268.73 0.0M
2021-11-01 3,211.49 3,264.67 3,206.27 3,264.67 0.0M
2021-10-29 3,236.00 3,240.79 3,178.10 3,201.52 0.0M
2021-10-28 3,214.15 3,230.86 3,201.44 3,228.78 0.0M
2021-10-27 3,204.48 3,236.10 3,201.05 3,225.30 0.0M
2021-10-26 3,188.20 3,239.68 3,187.10 3,207.70 0.0M
2021-10-25 3,191.93 3,194.30 3,160.28 3,188.24 0.0M
2021-10-22 3,162.84 3,201.76 3,132.21 3,195.73 0.0M
2021-10-21 3,117.46 3,165.25 3,102.49 3,161.09 0.0M
2021-10-20 3,127.73 3,144.43 3,086.13 3,136.38 0.0M
2021-10-19 3,112.43 3,153.44 3,112.24 3,132.04 0.0M
2021-10-18 3,134.31 3,135.13 3,071.31 3,098.82 0.0M
2021-10-15 3,133.55 3,138.16 3,096.47 3,136.80 0.0M
2021-10-14 3,073.66 3,127.54 3,062.12 3,112.76 0.0M
2021-10-13 2,983.68 3,053.89 2,955.04 3,042.39 0.0M
2021-10-12 2,887.72 2,981.68 2,878.91 2,978.04 0.0M
2021-10-11 2,944.35 2,944.61 2,909.14 2,925.86 0.0M
2021-10-08 2,969.31 2,974.31 2,925.40 2,946.07 0.0M
2021-10-07 2,943.63 2,979.77 2,928.55 2,972.20 0.0M
2021-10-06 2,941.83 2,941.83 2,872.81 2,904.99 0.0M
2021-10-05 2,906.11 2,969.97 2,905.31 2,969.67 0.0M
2021-10-04 2,961.53 2,961.65 2,907.43 2,914.45 0.0M
2021-10-01 2,897.47 2,967.63 2,888.71 2,956.94 0.0M
2021-09-30 2,963.86 2,996.13 2,954.99 2,972.42 0.0M
2021-09-29 2,938.37 2,981.24 2,934.81 2,940.79 0.0M
2021-09-28 3,029.70 3,029.70 2,920.13 2,928.83 0.0M
2021-09-27 3,104.37 3,111.91 3,028.47 3,045.54 0.0M
2021-09-24 3,134.75 3,135.92 3,068.70 3,081.20 0.0M
2021-09-23 3,104.47 3,145.88 3,099.04 3,142.79 0.0M
2021-09-22 3,085.29 3,093.85 3,050.14 3,075.49 0.0M
2021-09-21 3,045.05 3,088.67 3,045.05 3,063.97 0.0M
2021-09-20 3,087.21 3,088.67 3,021.72 3,039.38 0.0M
2021-09-17 3,207.11 3,216.63 3,125.28 3,133.23 0.0M
2021-09-16 3,177.53 3,203.82 3,169.11 3,180.45 0.0M
2021-09-15 3,196.62 3,213.50 3,151.39 3,169.37 0.0M
2021-09-14 3,160.64 3,200.63 3,156.87 3,198.04 0.0M
2021-09-13 3,202.23 3,209.76 3,152.51 3,158.96 0.0M
2021-09-10 3,224.52 3,237.95 3,195.52 3,209.10 0.0M
2021-09-09 3,158.03 3,224.82 3,154.41 3,207.41 0.0M
2021-09-08 3,219.07 3,226.41 3,167.81 3,195.55 0.0M
2021-09-07 3,306.43 3,315.05 3,238.54 3,250.51 0.0M
2021-09-06 3,272.01 3,308.95 3,268.48 3,304.59 0.0M
2021-09-03 3,304.91 3,311.28 3,260.63 3,261.38 0.0M
2021-09-02 3,274.20 3,322.62 3,274.20 3,300.05 0.0M
2021-09-01 3,266.97 3,279.69 3,250.77 3,267.29 0.0M
2021-08-31 3,270.94 3,284.18 3,242.09 3,243.26 0.0M
2021-08-30 3,223.87 3,266.00 3,208.49 3,260.40 0.0M
2021-08-27 3,202.00 3,221.06 3,185.24 3,219.00 0.0M
2021-08-26 3,180.03 3,212.45 3,177.86 3,201.80 0.0M
2021-08-25 3,231.86 3,240.63 3,184.47 3,204.12 0.0M
2021-08-24 3,280.35 3,281.36 3,216.72 3,239.56 0.0M
2021-08-23 3,266.11 3,285.30 3,233.57 3,263.46 0.0M
2021-08-20 3,198.13 3,244.47 3,151.02 3,228.65 0.0M
2021-08-19 3,220.29 3,243.12 3,153.62 3,205.03 0.0M
2021-08-18 3,322.13 3,332.46 3,251.77 3,281.07 0.0M
2021-08-17 3,272.60 3,336.51 3,250.84 3,324.93 0.0M
2021-08-16 3,371.52 3,373.20 3,265.74 3,284.58 0.0M
2021-08-13 3,396.83 3,409.74 3,392.00 3,398.87 0.0M
2021-08-12 3,422.02 3,426.43 3,376.67 3,398.50 0.0M
2021-08-11 3,424.29 3,426.53 3,390.79 3,418.90 0.0M
2021-08-10 3,397.54 3,430.83 3,395.26 3,415.65 0.0M
2021-08-09 3,415.55 3,436.99 3,368.04 3,391.88 0.0M
2021-08-06 3,494.13 3,495.56 3,432.24 3,432.64 0.0M
2021-08-05 3,477.26 3,525.19 3,475.80 3,492.57 0.0M
2021-08-04 3,423.72 3,483.12 3,423.72 3,477.58 0.0M
2021-08-03 3,407.45 3,419.98 3,385.18 3,405.78 0.0M
2021-08-02 3,383.66 3,416.49 3,381.79 3,409.48 0.0M
2021-07-30 3,379.06 3,396.25 3,356.80 3,371.88 0.0M
2021-07-29 3,388.11 3,401.63 3,364.92 3,401.63 0.0M
2021-07-28 3,356.22 3,367.89 3,335.73 3,366.47 0.0M
2021-07-27 3,323.45 3,374.81 3,310.21 3,357.80 0.0M
2021-07-26 3,363.08 3,380.48 3,348.76 3,369.22 0.0M
2021-07-23 3,350.04 3,396.22 3,340.99 3,369.53 0.0M
2021-07-22 3,288.68 3,343.38 3,284.70 3,338.59 0.0M
2021-07-21 3,206.00 3,266.53 3,203.86 3,262.37 0.0M
2021-07-20 3,178.22 3,208.27 3,152.13 3,193.13 0.0M
2021-07-19 3,226.99 3,242.82 3,152.31 3,162.47 0.0M
2021-07-16 3,209.08 3,251.72 3,196.43 3,236.53 0.0M
2021-07-15 3,199.95 3,225.29 3,175.50 3,192.61 0.0M
2021-07-14 3,182.14 3,205.65 3,178.28 3,205.65 0.0M
2021-07-13 3,187.54 3,200.71 3,165.24 3,194.88 0.0M
2021-07-12 3,149.27 3,198.00 3,141.74 3,193.39 0.0M
2021-07-09 3,134.32 3,146.14 3,107.73 3,146.14 0.0M
2021-07-08 3,157.37 3,165.06 3,103.75 3,121.58 0.0M
2021-07-07 3,123.31 3,173.84 3,123.31 3,168.03 0.0M
2021-07-06 3,101.48 3,137.20 3,092.26 3,105.78 0.0M
2021-07-05 3,083.52 3,100.89 3,056.60 3,095.84 0.0M
2021-07-02 3,052.22 3,087.05 3,052.10 3,079.99 0.0M
2021-07-01 3,048.72 3,056.19 3,009.66 3,039.70 0.0M
2021-06-30 3,033.41 3,064.24 3,018.68 3,032.41 0.0M
2021-06-29 2,993.46 3,037.04 2,991.34 3,031.46 0.0M
2021-06-28 3,007.32 3,032.31 2,986.59 2,989.96 0.0M
2021-06-24 2,969.69 3,016.52 2,968.62 3,015.28 0.0M
2021-06-23 3,012.07 3,021.57 2,956.63 2,958.54 0.0M
2021-06-22 2,988.30 3,005.68 2,964.03 2,999.72 0.0M
2021-06-21 2,930.48 2,978.98 2,911.78 2,972.32 0.0M
2021-06-18 2,954.02 2,997.47 2,938.59 2,940.40 0.0M
2021-06-17 2,973.88 2,978.31 2,937.27 2,961.08 0.0M
2021-06-16 2,990.78 3,008.57 2,975.74 2,991.69 0.0M
2021-06-15 2,997.67 3,015.95 2,983.68 2,988.72 0.0M
2021-06-14 3,006.88 3,030.93 2,965.39 2,989.39 0.0M
2021-06-11 2,987.47 3,005.08 2,976.47 3,000.44 0.0M
2021-06-10 2,977.69 2,992.98 2,956.22 2,985.02 0.0M
2021-06-09 2,969.03 2,988.64 2,957.84 2,977.62 0.0M
2021-06-08 2,959.76 2,983.55 2,952.65 2,970.03 0.0M
2021-06-07 2,978.10 2,980.36 2,955.13 2,962.66 0.0M
2021-06-04 2,948.74 2,985.04 2,946.23 2,978.60 0.0M
2021-06-03 2,930.85 2,949.28 2,904.60 2,947.26 0.0M
2021-06-02 2,942.45 2,956.67 2,914.99 2,929.99 0.0M
2021-06-01 2,949.64 2,979.98 2,929.22 2,945.76 0.0M
2021-05-31 2,919.00 2,956.65 2,905.08 2,934.53 0.0M
2021-05-28 2,887.86 2,920.06 2,876.46 2,914.63 0.0M
2021-05-27 2,854.74 2,880.44 2,850.10 2,876.86 0.0M
2021-05-26 2,861.90 2,876.70 2,839.51 2,847.57 0.0M
2021-05-25 2,855.33 2,878.24 2,853.41 2,859.28 0.0M
2021-05-24 2,842.83 2,863.91 2,820.24 2,839.80 0.0M
2021-05-21 2,878.40 2,887.50 2,838.63 2,838.63 0.0M
2021-05-20 2,780.99 2,853.96 2,780.99 2,848.26 0.0M
2021-05-19 2,788.89 2,799.93 2,753.03 2,759.71 0.0M
2021-05-18 2,764.68 2,794.72 2,761.49 2,793.74 0.0M
2021-05-17 2,732.12 2,763.59 2,710.97 2,735.63 0.0M
2021-05-14 2,686.98 2,730.07 2,667.80 2,729.09 0.0M
2021-05-12 2,673.11 2,711.46 2,651.00 2,652.92 0.0M
2021-05-11 2,721.96 2,722.21 2,657.77 2,668.35 0.0M
2021-05-10 2,763.87 2,765.09 2,735.07 2,744.69 0.0M
2021-05-07 2,749.09 2,765.56 2,736.68 2,757.24 0.0M
2021-05-06 2,731.53 2,731.63 2,687.48 2,719.34 0.0M
2021-05-05 2,671.65 2,725.50 2,671.65 2,724.39 0.0M
2021-05-04 2,750.14 2,752.35 2,656.06 2,659.36 0.0M
2021-05-03 2,746.85 2,759.90 2,721.20 2,748.23 0.0M
2021-04-30 2,784.37 2,789.32 2,741.41 2,744.56 0.0M
2021-04-29 2,777.01 2,815.49 2,767.92 2,785.07 0.0M
2021-04-28 2,782.81 2,782.81 2,737.57 2,766.85 0.0M
2021-04-27 2,756.55 2,770.68 2,745.02 2,770.68 0.0M
2021-04-26 2,757.26 2,772.66 2,752.23 2,756.50 0.0M
2021-04-23 2,729.60 2,758.23 2,727.14 2,748.39 0.0M
2021-04-22 2,757.06 2,757.06 2,730.93 2,739.92 0.0M
2021-04-21 2,725.61 2,747.33 2,716.18 2,743.54 0.0M
2021-04-20 2,780.53 2,792.80 2,702.02 2,710.23 0.0M
2021-04-19 2,799.38 2,830.00 2,781.15 2,783.09 0.0M
2021-04-16 2,757.78 2,798.66 2,748.59 2,798.66 0.0M
2021-04-15 2,718.46 2,764.44 2,718.46 2,756.99 0.0M
2021-04-14 2,732.91 2,739.42 2,709.42 2,723.16 0.0M
2021-04-13 2,677.00 2,726.00 2,674.59 2,724.93 0.0M
2021-04-12 2,688.34 2,691.94 2,667.81 2,675.75 0.0M
2021-04-09 2,664.77 2,695.68 2,652.26 2,694.19 0.0M
2021-04-08 2,650.08 2,676.82 2,650.08 2,661.43 0.0M
2021-04-07 2,637.25 2,644.66 2,606.77 2,643.16 0.0M
2021-04-06 2,617.13 2,628.13 2,599.28 2,628.06 0.0M
2021-04-01 2,574.39 2,598.55 2,561.72 2,595.90 0.0M
2021-03-31 2,565.53 2,592.10 2,558.66 2,567.80 0.0M
2021-03-30 2,553.73 2,563.47 2,541.95 2,562.63 0.0M
2021-03-29 2,581.59 2,590.36 2,533.45 2,534.87 0.0M
2021-03-26 2,561.87 2,583.90 2,558.51 2,580.64 0.0M
2021-03-25 2,554.14 2,573.38 2,534.08 2,549.95 0.0M
2021-03-24 2,531.23 2,576.53 2,525.84 2,562.34 0.0M
2021-03-23 2,562.04 2,562.88 2,531.18 2,554.97 0.0M
2021-03-22 2,529.65 2,574.25 2,511.62 2,570.56 0.0M
2021-03-19 2,545.72 2,561.82 2,525.75 2,535.56 0.0M
2021-03-18 2,575.25 2,579.28 2,544.81 2,548.30 0.0M
2021-03-17 2,584.56 2,584.98 2,554.32 2,563.46 0.0M
2021-03-16 2,546.26 2,581.96 2,546.26 2,581.96 0.0M
2021-03-15 2,554.35 2,569.20 2,528.78 2,532.08 0.0M
2021-03-12 2,552.83 2,556.80 2,521.69 2,554.43 0.0M
2021-03-11 2,527.29 2,566.91 2,525.28 2,564.83 0.0M
2021-03-10 2,488.81 2,520.15 2,476.47 2,512.34 0.0M
2021-03-09 2,458.69 2,494.05 2,436.29 2,493.19 0.0M
2021-03-08 2,412.22 2,460.64 2,400.62 2,460.46 0.0M
2021-03-05 2,419.34 2,424.92 2,393.14 2,396.64 0.0M
2021-03-04 2,410.53 2,438.98 2,405.90 2,430.88 0.0M
2021-03-03 2,447.43 2,456.51 2,412.98 2,431.42 0.0M
2021-03-02 2,418.77 2,448.40 2,410.00 2,440.89 0.0M
2021-03-01 2,371.22 2,418.24 2,371.22 2,417.40 0.0M
2021-02-26 2,347.31 2,385.24 2,331.08 2,344.78 0.0M
2021-02-25 2,416.90 2,420.80 2,388.63 2,398.36 0.0M
2021-02-24 2,371.23 2,404.50 2,366.12 2,397.78 0.0M
2021-02-23 2,407.67 2,409.48 2,330.09 2,371.86 0.0M
2021-02-22 2,436.66 2,436.66 2,393.59 2,407.64 0.0M
2021-02-19 2,418.55 2,439.59 2,407.70 2,439.41 0.0M
2021-02-18 2,437.04 2,453.28 2,397.15 2,407.79 0.0M
2021-02-17 2,481.11 2,482.86 2,428.67 2,437.50 0.0M
2021-02-16 2,506.44 2,508.93 2,487.69 2,489.49 0.0M
2021-02-15 2,512.66 2,519.32 2,501.76 2,510.55 0.0M
2021-02-12 2,456.78 2,495.04 2,453.67 2,493.89 0.0M
2021-02-11 2,432.83 2,467.77 2,431.10 2,467.77 0.0M
2021-02-10 2,435.81 2,443.63 2,409.56 2,424.90 0.0M
2021-02-09 2,425.47 2,427.54 2,401.61 2,427.46 0.0M
2021-02-08 2,446.82 2,451.05 2,419.23 2,424.20 0.0M
2021-02-05 2,447.56 2,450.33 2,431.10 2,433.30 0.0M
2021-02-04 2,448.07 2,451.60 2,424.37 2,438.77 0.0M
2021-02-03 2,466.66 2,470.35 2,441.99 2,448.70 0.0M
2021-02-02 2,420.99 2,452.38 2,409.67 2,446.82 0.0M
2021-02-01 2,336.73 2,397.07 2,330.89 2,395.94 0.0M
2021-01-29 2,333.16 2,358.71 2,309.87 2,327.07 0.0M
2021-01-28 2,359.22 2,377.07 2,298.74 2,366.76 0.0M
2021-01-27 2,417.74 2,419.04 2,355.69 2,380.14 0.0M
2021-01-26 2,372.34 2,434.08 2,371.85 2,420.31 0.0M
2021-01-25 2,401.18 2,410.49 2,358.17 2,372.75 0.0M
2021-01-22 2,394.15 2,396.35 2,369.00 2,377.70 0.0M
2021-01-21 2,387.69 2,412.09 2,372.78 2,397.44 0.0M
2021-01-20 2,365.96 2,377.18 2,358.95 2,375.20 0.0M
2021-01-19 2,381.27 2,382.31 2,350.61 2,356.47 0.0M
2021-01-18 2,349.31 2,367.43 2,345.17 2,367.43 0.0M
2021-01-15 2,380.62 2,387.13 2,347.88 2,358.66 0.0M
2021-01-14 2,367.82 2,385.51 2,360.28 2,383.51 0.0M
2021-01-13 2,371.92 2,372.94 2,347.59 2,363.40 0.0M
2021-01-12 2,364.78 2,387.71 2,354.62 2,367.55 0.0M
2021-01-11 2,397.49 2,405.78 2,356.36 2,360.51 0.0M
2021-01-08 2,375.98 2,410.08 2,370.13 2,397.98 0.0M
2021-01-07 2,382.59 2,382.99 2,336.39 2,364.50 0.0M
2021-01-06 2,347.09 2,352.85 2,339.78 2,341.44 0.0M
2021-01-05 2,358.39 2,372.43 2,339.80 2,341.80 0.0M
2021-01-04 2,343.77 2,384.33 2,343.77 2,366.53 0.0M