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
2023-12-29 2,689.39 2,704.10 2,679.85 2,680.43 0.0M
2023-12-28 2,697.51 2,700.78 2,680.88 2,691.56 0.0M
2023-12-27 2,688.89 2,709.87 2,681.39 2,700.76 0.0M
2023-12-22 2,652.77 2,704.20 2,646.35 2,686.96 0.0M
2023-12-21 2,668.95 2,676.84 2,636.87 2,658.23 0.0M
2023-12-20 2,696.22 2,700.64 2,674.63 2,690.39 0.0M
2023-12-19 2,663.04 2,693.02 2,663.04 2,683.28 0.0M
2023-12-18 2,662.23 2,683.85 2,651.46 2,671.54 0.0M
2023-12-15 2,648.22 2,685.94 2,648.03 2,675.37 0.0M
2023-12-14 2,624.25 2,660.76 2,621.79 2,646.00 0.0M
2023-12-13 2,563.35 2,582.16 2,563.13 2,565.93 0.0M
2023-12-12 2,580.97 2,581.22 2,548.48 2,561.94 0.0M
2023-12-11 2,541.07 2,571.63 2,535.80 2,571.31 0.0M
2023-12-08 2,540.13 2,560.97 2,526.60 2,545.13 0.0M
2023-12-07 2,519.62 2,543.34 2,498.43 2,537.23 0.0M
2023-12-06 2,498.56 2,538.83 2,487.68 2,531.74 0.0M
2023-12-05 2,437.37 2,494.30 2,435.95 2,488.92 0.0M
2023-12-04 2,447.63 2,459.35 2,429.59 2,435.28 0.0M
2023-12-01 2,412.57 2,452.27 2,410.71 2,448.84 0.0M
2023-11-30 2,411.75 2,415.22 2,391.24 2,406.30 0.0M
2023-11-29 2,386.23 2,414.22 2,385.83 2,405.65 0.0M
2023-11-28 2,404.29 2,406.80 2,367.60 2,380.52 0.0M
2023-11-27 2,403.55 2,418.02 2,397.70 2,402.14 0.0M
2023-11-24 2,382.08 2,409.12 2,382.06 2,407.52 0.0M
2023-11-23 2,399.38 2,417.47 2,374.71 2,382.56 0.0M
2023-11-22 2,371.95 2,394.62 2,368.31 2,379.39 0.0M
2023-11-21 2,378.79 2,394.94 2,371.47 2,375.86 0.0M
2023-11-20 2,345.55 2,370.24 2,342.88 2,367.63 0.0M
2023-11-17 2,318.47 2,354.56 2,317.02 2,341.71 0.0M
2023-11-16 2,342.45 2,351.06 2,309.30 2,312.57 0.0M
2023-11-15 2,329.60 2,371.31 2,328.72 2,352.08 0.0M
2023-11-14 2,225.96 2,323.71 2,221.68 2,323.71 0.0M
2023-11-13 2,229.69 2,236.44 2,217.24 2,227.02 0.0M
2023-11-10 2,231.61 2,231.62 2,209.84 2,218.34 0.0M
2023-11-09 2,211.50 2,247.82 2,204.86 2,247.82 0.0M
2023-11-08 2,190.98 2,220.26 2,186.19 2,213.17 0.0M
2023-11-07 2,192.26 2,210.66 2,189.35 2,202.43 0.0M
2023-11-06 2,218.97 2,221.25 2,190.45 2,201.16 0.0M
2023-11-03 2,193.82 2,207.75 2,183.73 2,201.54 0.0M
2023-11-02 2,147.21 2,195.19 2,146.85 2,175.78 0.0M
2023-11-01 2,130.66 2,142.91 2,118.62 2,127.45 0.0M
2023-10-31 2,122.87 2,128.63 2,105.01 2,128.08 0.0M
2023-10-30 2,112.52 2,131.53 2,094.77 2,101.52 0.0M
2023-10-27 2,104.27 2,121.51 2,095.43 2,114.68 0.0M
2023-10-26 2,073.46 2,116.60 2,064.69 2,104.64 0.0M
2023-10-25 2,090.33 2,116.53 2,071.79 2,096.39 0.0M
2023-10-24 2,095.31 2,113.20 2,079.18 2,096.48 0.0M
2023-10-23 2,105.26 2,116.31 2,067.48 2,088.90 0.0M
2023-10-20 2,135.25 2,135.25 2,093.97 2,101.09 0.0M
2023-10-19 2,148.25 2,161.24 2,136.21 2,141.53 0.0M
2023-10-18 2,206.48 2,211.00 2,163.08 2,163.08 0.0M
2023-10-17 2,245.64 2,258.53 2,198.43 2,223.31 0.0M
2023-10-16 2,249.45 2,263.16 2,231.50 2,253.38 0.0M
2023-10-13 2,279.47 2,281.08 2,247.04 2,249.73 0.0M
2023-10-12 2,273.35 2,314.08 2,273.35 2,285.75 0.0M
2023-10-11 2,262.82 2,275.99 2,255.06 2,262.72 0.0M
2023-10-10 2,211.44 2,268.75 2,211.44 2,263.36 0.0M
2023-10-09 2,187.72 2,216.28 2,186.73 2,196.48 0.0M
2023-10-06 2,170.01 2,187.07 2,153.55 2,186.03 0.0M
2023-10-05 2,156.60 2,191.44 2,156.60 2,175.18 0.0M
2023-10-04 2,160.64 2,172.72 2,135.70 2,145.46 0.0M
2023-10-03 2,181.86 2,205.34 2,166.88 2,170.94 0.0M
2023-10-02 2,211.22 2,223.24 2,178.84 2,192.10 0.0M
2023-09-29 2,217.39 2,242.63 2,205.88 2,214.27 0.0M
2023-09-28 2,193.35 2,200.48 2,173.75 2,195.77 0.0M
2023-09-27 2,182.03 2,204.76 2,177.31 2,191.58 0.0M
2023-09-26 2,183.94 2,197.40 2,172.87 2,178.31 0.0M
2023-09-25 2,187.08 2,200.29 2,169.58 2,197.09 0.0M
2023-09-22 2,184.25 2,192.49 2,172.63 2,183.83 0.0M
2023-09-21 2,203.69 2,223.06 2,174.59 2,185.74 0.0M
2023-09-20 2,191.30 2,234.87 2,191.26 2,226.65 0.0M
2023-09-19 2,208.11 2,235.44 2,192.37 2,198.54 0.0M
2023-09-18 2,214.14 2,217.70 2,193.61 2,205.76 0.0M
2023-09-15 2,226.67 2,244.86 2,220.64 2,221.78 0.0M
2023-09-14 2,177.23 2,213.68 2,172.55 2,212.04 0.0M
2023-09-13 2,192.12 2,192.89 2,170.48 2,180.71 0.0M
2023-09-12 2,232.99 2,234.85 2,202.39 2,203.04 0.0M
2023-09-11 2,237.42 2,253.72 2,220.67 2,231.74 0.0M
2023-09-08 2,257.65 2,258.41 2,225.09 2,236.26 0.0M
2023-09-07 2,257.29 2,265.47 2,234.92 2,245.20 0.0M
2023-09-06 2,243.60 2,274.55 2,234.16 2,263.53 0.0M
2023-09-05 2,208.39 2,262.12 2,206.10 2,245.54 0.0M
2023-09-04 2,204.51 2,231.94 2,204.51 2,220.48 0.0M
2023-09-01 2,200.19 2,219.74 2,184.97 2,199.40 0.0M
2023-08-31 2,208.85 2,228.15 2,202.21 2,208.04 0.0M
2023-08-30 2,208.91 2,222.50 2,188.80 2,210.12 0.0M
2023-08-29 2,187.44 2,198.89 2,174.17 2,196.10 0.0M
2023-08-28 2,170.34 2,185.14 2,157.70 2,179.20 0.0M
2023-08-25 2,159.69 2,186.06 2,154.45 2,157.73 0.0M
2023-08-24 2,198.75 2,213.95 2,171.45 2,172.26 0.0M
2023-08-23 2,165.27 2,190.82 2,160.15 2,187.35 0.0M
2023-08-22 2,148.92 2,173.50 2,141.77 2,161.43 0.0M
2023-08-21 2,145.23 2,177.27 2,133.23 2,133.23 0.0M
2023-08-18 2,157.28 2,159.17 2,136.75 2,151.27 0.0M
2023-08-17 2,190.92 2,191.85 2,166.69 2,172.69 0.0M
2023-08-16 2,201.87 2,217.86 2,197.88 2,208.87 0.0M
2023-08-15 2,242.38 2,243.84 2,198.96 2,216.16 0.0M
2023-08-14 2,222.48 2,251.89 2,215.59 2,246.44 0.0M
2023-08-11 2,280.96 2,287.13 2,227.24 2,237.04 0.0M
2023-08-10 2,284.66 2,311.06 2,279.70 2,300.23 0.0M
2023-08-09 2,272.47 2,297.21 2,271.72 2,281.73 0.0M
2023-08-08 2,270.33 2,287.41 2,251.51 2,256.48 0.0M
2023-08-07 2,286.68 2,300.10 2,270.99 2,280.54 0.0M
2023-08-04 2,272.32 2,298.90 2,257.87 2,297.95 0.0M
2023-08-03 2,285.62 2,291.97 2,258.01 2,262.58 0.0M
2023-08-02 2,312.13 2,324.05 2,284.33 2,296.01 0.0M
2023-08-01 2,353.20 2,358.14 2,335.88 2,337.77 0.0M
2023-07-31 2,358.34 2,372.89 2,352.50 2,359.46 0.0M
2023-07-28 2,358.95 2,377.60 2,352.16 2,366.98 0.0M
2023-07-27 2,381.46 2,399.18 2,376.16 2,383.75 0.0M
2023-07-26 2,384.04 2,384.17 2,340.02 2,362.54 0.0M
2023-07-25 2,364.28 2,386.25 2,350.88 2,383.28 0.0M
2023-07-24 2,335.58 2,368.07 2,332.64 2,354.18 0.0M
2023-07-21 2,324.37 2,345.84 2,307.05 2,343.45 0.0M
2023-07-20 2,311.65 2,346.31 2,305.22 2,340.60 0.0M
2023-07-19 2,332.04 2,350.90 2,326.67 2,332.67 0.0M
2023-07-18 2,313.73 2,327.55 2,304.93 2,322.86 0.0M
2023-07-17 2,301.39 2,310.83 2,283.45 2,287.43 0.0M
2023-07-14 2,305.85 2,320.79 2,281.43 2,318.35 0.0M
2023-07-13 2,369.15 2,369.25 2,333.12 2,351.38 0.0M
2023-07-12 2,312.34 2,361.58 2,280.44 2,361.46 0.0M
2023-07-11 2,294.92 2,315.74 2,279.13 2,308.93 0.0M
2023-07-10 2,287.48 2,287.53 2,267.12 2,276.16 0.0M
2023-07-07 2,281.33 2,306.44 2,265.90 2,294.88 0.0M
2023-07-06 2,306.16 2,318.61 2,272.71 2,276.45 0.0M
2023-07-05 2,356.37 2,361.26 2,321.65 2,327.13 0.0M
2023-07-04 2,360.65 2,377.70 2,359.43 2,376.35 0.0M
2023-07-03 2,423.31 2,424.48 2,350.99 2,352.28 0.0M
2023-06-30 2,389.50 2,421.22 2,388.42 2,418.78 0.0M
2023-06-29 2,383.80 2,397.56 2,369.38 2,378.63 0.0M
2023-06-28 2,352.76 2,378.81 2,351.53 2,375.37 0.0M
2023-06-27 2,359.72 2,359.83 2,327.30 2,341.89 0.0M
2023-06-26 2,366.39 2,366.39 2,326.46 2,354.00 0.0M
2023-06-22 2,356.50 2,372.14 2,347.04 2,360.62 0.0M
2023-06-21 2,391.43 2,391.49 2,368.93 2,375.84 0.0M
2023-06-20 2,400.14 2,417.95 2,391.15 2,392.73 0.0M
2023-06-19 2,469.54 2,469.54 2,405.94 2,409.96 0.0M
2023-06-16 2,488.17 2,497.87 2,474.16 2,487.59 0.0M
2023-06-15 2,473.73 2,496.74 2,453.93 2,479.79 0.0M
2023-06-14 2,522.29 2,523.24 2,491.72 2,491.72 0.0M
2023-06-13 2,488.41 2,520.86 2,488.41 2,516.60 0.0M
2023-06-12 2,492.46 2,509.23 2,476.76 2,480.58 0.0M
2023-06-09 2,494.36 2,494.87 2,463.29 2,481.11 0.0M
2023-06-08 2,479.62 2,489.46 2,464.65 2,484.03 0.0M
2023-06-07 2,491.05 2,510.35 2,482.33 2,486.14 0.0M
2023-06-05 2,505.75 2,510.50 2,483.88 2,486.38 0.0M
2023-06-02 2,478.69 2,515.23 2,478.60 2,512.01 0.0M
2023-06-01 2,467.98 2,477.79 2,447.48 2,461.66 0.0M
2023-05-31 2,439.63 2,468.07 2,423.68 2,456.34 0.0M
2023-05-30 2,466.75 2,479.20 2,453.28 2,454.22 0.0M
2023-05-29 2,475.60 2,479.75 2,459.79 2,463.11 0.0M
2023-05-26 2,444.89 2,478.90 2,438.55 2,473.24 0.0M
2023-05-25 2,470.34 2,472.29 2,426.17 2,426.17 0.0M
2023-05-24 2,509.71 2,509.93 2,459.70 2,459.70 0.0M
2023-05-23 2,559.86 2,570.70 2,529.06 2,530.54 0.0M
2023-05-22 2,588.26 2,591.74 2,564.88 2,571.13 0.0M
2023-05-19 2,558.85 2,597.10 2,558.31 2,591.15 0.0M
2023-05-17 2,547.38 2,552.31 2,529.42 2,532.91 0.0M
2023-05-16 2,584.27 2,597.61 2,556.68 2,564.56 0.0M
2023-05-15 2,577.53 2,598.11 2,571.75 2,593.39 0.0M
2023-05-12 2,588.27 2,600.18 2,565.08 2,574.70 0.0M
2023-05-11 2,572.94 2,604.34 2,569.25 2,582.47 0.0M
2023-05-10 2,587.67 2,610.52 2,551.56 2,573.64 0.0M
2023-05-09 2,619.15 2,619.26 2,565.48 2,586.20 0.0M
2023-05-08 2,612.62 2,619.76 2,592.95 2,619.72 0.0M
2023-05-05 2,586.77 2,609.93 2,566.89 2,609.93 0.0M
2023-05-04 2,540.14 2,566.62 2,524.39 2,563.57 0.0M
2023-05-03 2,526.62 2,572.15 2,515.18 2,555.98 0.0M
2023-05-02 2,565.66 2,565.66 2,521.77 2,523.72 0.0M
2023-05-01 2,557.19 2,557.40 2,544.80 2,547.35 0.0M
2023-04-28 2,538.76 2,554.70 2,506.65 2,548.75 0.0M
2023-04-27 2,494.13 2,520.32 2,465.78 2,515.25 0.0M
2023-04-26 2,490.25 2,488.03 2,429.87 2,456.69 0.0M
2023-04-25 2,480.83 2,506.75 2,478.81 2,490.25 0.0M
2023-04-24 2,446.54 2,499.46 2,442.05 2,485.06 0.0M
2023-04-21 2,434.96 2,446.59 2,417.53 2,445.92 0.0M
2023-04-20 2,443.01 2,449.81 2,421.43 2,435.88 0.0M
2023-04-19 2,474.29 2,480.83 2,449.77 2,451.65 0.0M
2023-04-18 2,458.78 2,495.38 2,458.01 2,482.93 0.0M
2023-04-17 2,482.18 2,495.26 2,463.08 2,468.20 0.0M
2023-04-14 2,469.13 2,489.60 2,466.64 2,471.20 0.0M
2023-04-13 2,442.48 2,464.01 2,439.97 2,457.20 0.0M
2023-04-12 2,428.00 2,479.78 2,427.68 2,437.63 0.0M
2023-04-11 2,380.84 2,418.33 2,376.88 2,416.88 0.0M
2023-04-06 2,371.36 2,388.15 2,368.53 2,373.47 0.0M
2023-04-05 2,409.26 2,409.26 2,363.01 2,380.16 0.0M
2023-04-04 2,386.03 2,432.30 2,385.65 2,415.52 0.0M
2023-04-03 2,388.90 2,392.50 2,370.36 2,378.25 0.0M
2023-03-31 2,370.14 2,393.02 2,360.85 2,386.53 0.0M
2023-03-30 2,333.63 2,365.82 2,332.69 2,363.62 0.0M
2023-03-29 2,316.77 2,330.09 2,306.34 2,329.82 0.0M
2023-03-28 2,334.56 2,340.35 2,295.27 2,303.48 0.0M
2023-03-27 2,294.23 2,330.68 2,291.99 2,313.02 0.0M
2023-03-24 2,315.23 2,320.90 2,258.66 2,268.83 0.0M
2023-03-23 2,300.58 2,321.92 2,264.22 2,319.22 0.0M
2023-03-22 2,320.80 2,326.94 2,299.65 2,306.31 0.0M
2023-03-21 2,297.46 2,334.16 2,290.73 2,319.89 0.0M
2023-03-20 2,192.91 2,287.51 2,177.50 2,272.42 0.0M
2023-03-17 2,302.48 2,318.28 2,217.57 2,231.90 0.0M
2023-03-16 2,290.11 2,296.70 2,223.85 2,290.94 0.0M
2023-03-15 2,336.90 2,337.46 2,246.12 2,251.36 0.0M
2023-03-14 2,247.03 2,341.28 2,236.39 2,333.36 0.0M
2023-03-13 2,295.17 2,304.16 2,197.02 2,255.38 0.0M
2023-03-10 2,306.49 2,315.01 2,271.33 2,292.04 0.0M
2023-03-09 2,365.28 2,369.39 2,335.68 2,357.80 0.0M
2023-03-08 2,368.48 2,391.65 2,361.25 2,379.21 0.0M
2023-03-07 2,450.87 2,469.17 2,384.86 2,385.97 0.0M
2023-03-06 2,467.60 2,474.70 2,439.63 2,451.35 0.0M
2023-03-03 2,421.56 2,455.78 2,421.56 2,453.55 0.0M
2023-03-02 2,391.00 2,421.29 2,385.53 2,413.36 0.0M
2023-03-01 2,432.11 2,452.95 2,402.18 2,406.74 0.0M
2023-02-28 2,443.43 2,448.37 2,421.28 2,434.61 0.0M
2023-02-27 2,419.92 2,457.91 2,419.92 2,450.17 0.0M
2023-02-24 2,460.35 2,472.88 2,407.10 2,417.88 0.0M
2023-02-23 2,433.57 2,468.76 2,429.40 2,446.70 0.0M
2023-02-22 2,423.62 2,435.97 2,400.87 2,428.46 0.0M
2023-02-21 2,454.76 2,465.90 2,432.54 2,434.89 0.0M
2023-02-20 2,476.36 2,479.88 2,454.49 2,468.57 0.0M
2023-02-17 2,462.80 2,472.04 2,436.25 2,454.15 0.0M
2023-02-16 2,510.28 2,520.13 2,461.81 2,492.68 0.0M
2023-02-15 2,457.26 2,493.60 2,448.52 2,493.59 0.0M
2023-02-14 2,484.11 2,527.60 2,461.67 2,478.97 0.0M
2023-02-13 2,425.64 2,478.62 2,417.11 2,477.73 0.0M
2023-02-10 2,452.70 2,464.08 2,390.02 2,409.27 0.0M
2023-02-09 2,436.06 2,482.90 2,428.97 2,463.54 0.0M
2023-02-08 2,455.61 2,459.72 2,412.44 2,412.44 0.0M
2023-02-07 2,423.81 2,427.78 2,397.61 2,417.17 0.0M
2023-02-06 2,449.03 2,450.18 2,400.36 2,415.79 0.0M
2023-02-03 2,487.92 2,492.94 2,418.47 2,474.31 0.0M
2023-02-02 2,379.00 2,512.95 2,379.00 2,512.95 0.0M
2023-02-01 2,343.63 2,373.62 2,340.47 2,359.86 0.0M
2023-01-31 2,374.50 2,376.94 2,327.17 2,339.78 0.0M
2023-01-30 2,401.98 2,406.13 2,371.04 2,382.51 0.0M
2023-01-27 2,413.51 2,423.85 2,395.84 2,416.84 0.0M
2023-01-26 2,398.92 2,426.89 2,393.86 2,406.58 0.0M
2023-01-25 2,404.75 2,408.94 2,355.84 2,373.32 0.0M
2023-01-24 2,433.41 2,438.20 2,399.37 2,408.50 0.0M
2023-01-23 2,371.96 2,427.89 2,371.96 2,424.83 0.0M
2023-01-20 2,348.75 2,372.81 2,343.74 2,359.39 0.0M
2023-01-19 2,394.59 2,402.66 2,330.85 2,331.16 0.0M
2023-01-18 2,409.44 2,460.98 2,393.29 2,423.74 0.0M
2023-01-17 2,377.69 2,409.03 2,377.09 2,400.04 0.0M
2023-01-16 2,387.17 2,410.05 2,369.46 2,408.66 0.0M
2023-01-13 2,372.88 2,395.98 2,358.88 2,375.12 0.0M
2023-01-12 2,354.11 2,400.19 2,335.84 2,368.31 0.0M
2023-01-11 2,314.23 2,360.36 2,314.23 2,349.51 0.0M
2023-01-10 2,314.53 2,319.44 2,297.94 2,311.28 0.0M
2023-01-09 2,295.42 2,337.96 2,295.11 2,333.95 0.0M
2023-01-05 2,275.69 2,286.64 2,256.54 2,257.25 0.0M
2023-01-04 2,284.88 2,292.50 2,260.28 2,277.61 0.0M
2023-01-03 2,252.87 2,297.04 2,251.75 2,272.91 0.0M
2023-01-02 2,242.97 2,259.46 2,221.17 2,259.46 0.0M