NASDAQ OMX Nordic Investment Companies SEK Net (NOMXNICSEKNI)

NOMXNICSEKNI
🏛️ スウェーデン →
3,737.96
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 3,488.87 3,518.87 3,488.87 3,511.57 0.0M
2021-12-29 3,480.28 3,491.04 3,446.30 3,490.90 0.0M
2021-12-28 3,441.77 3,486.20 3,438.71 3,479.54 0.0M
2021-12-27 3,372.06 3,442.82 3,368.69 3,436.16 0.0M
2021-12-23 3,308.12 3,373.92 3,304.50 3,370.95 0.0M
2021-12-22 3,273.79 3,290.10 3,255.50 3,290.10 0.0M
2021-12-21 3,249.77 3,274.66 3,233.43 3,255.11 0.0M
2021-12-20 3,166.82 3,239.97 3,159.59 3,221.53 0.0M
2021-12-17 3,244.88 3,271.62 3,206.87 3,243.07 0.0M
2021-12-16 3,326.48 3,326.48 3,260.84 3,263.95 0.0M
2021-12-15 3,251.21 3,272.21 3,232.37 3,265.90 0.0M
2021-12-14 3,314.20 3,329.54 3,231.27 3,235.33 0.0M
2021-12-13 3,317.24 3,364.93 3,292.55 3,298.76 0.0M
2021-12-10 3,310.04 3,330.86 3,302.24 3,309.15 0.0M
2021-12-09 3,331.84 3,356.99 3,316.14 3,331.43 0.0M
2021-12-08 3,327.26 3,372.31 3,299.24 3,307.48 0.0M
2021-12-07 3,245.86 3,333.71 3,238.85 3,332.23 0.0M
2021-12-06 3,222.24 3,230.36 3,165.27 3,209.44 0.0M
2021-12-03 3,265.88 3,275.54 3,183.65 3,190.72 0.0M
2021-12-02 3,201.73 3,260.21 3,199.59 3,238.47 0.0M
2021-12-01 3,233.53 3,264.33 3,179.71 3,258.21 0.0M
2021-11-30 3,213.21 3,276.81 3,191.13 3,208.66 0.0M
2021-11-29 3,214.84 3,267.97 3,207.64 3,248.32 0.0M
2021-11-26 3,165.53 3,217.46 3,158.51 3,162.62 0.0M
2021-11-25 3,240.85 3,292.74 3,239.20 3,275.04 0.0M
2021-11-24 3,243.61 3,286.05 3,187.99 3,225.01 0.0M
2021-11-23 3,285.45 3,286.94 3,227.34 3,237.08 0.0M
2021-11-22 3,353.96 3,373.11 3,319.20 3,319.47 0.0M
2021-11-19 3,363.34 3,382.27 3,328.65 3,349.61 0.0M
2021-11-18 3,382.51 3,396.38 3,352.12 3,361.02 0.0M
2021-11-17 3,373.02 3,395.65 3,354.91 3,382.61 0.0M
2021-11-16 3,381.03 3,401.08 3,347.45 3,375.38 0.0M
2021-11-15 3,337.42 3,378.13 3,314.39 3,373.30 0.0M
2021-11-12 3,304.41 3,379.92 3,298.58 3,360.13 0.0M
2021-11-11 3,194.23 3,217.92 3,186.71 3,217.28 0.0M
2021-11-10 3,195.91 3,208.60 3,180.51 3,195.87 0.0M
2021-11-09 3,213.40 3,226.50 3,188.53 3,192.76 0.0M
2021-11-08 3,212.24 3,223.01 3,187.91 3,213.38 0.0M
2021-11-05 3,203.14 3,237.26 3,191.27 3,210.71 0.0M
2021-11-04 3,184.68 3,205.63 3,160.76 3,203.40 0.0M
2021-11-03 3,113.03 3,156.42 3,104.31 3,156.42 0.0M
2021-11-02 3,085.54 3,122.06 3,068.80 3,114.68 0.0M
2021-11-01 3,067.79 3,092.26 3,059.71 3,091.80 0.0M
2021-10-29 3,091.41 3,093.10 3,032.69 3,054.35 0.0M
2021-10-28 3,072.75 3,092.98 3,062.16 3,092.33 0.0M
2021-10-27 3,070.35 3,102.68 3,066.65 3,085.13 0.0M
2021-10-26 3,056.12 3,111.09 3,055.10 3,071.87 0.0M
2021-10-25 3,063.10 3,065.14 3,031.38 3,055.23 0.0M
2021-10-22 3,034.02 3,065.20 3,003.69 3,059.71 0.0M
2021-10-21 2,997.43 3,038.89 2,983.67 3,034.90 0.0M
2021-10-20 3,011.67 3,025.99 2,968.59 3,012.61 0.0M
2021-10-19 3,000.01 3,033.88 2,998.85 3,013.77 0.0M
2021-10-18 3,010.46 3,017.77 2,961.63 2,988.65 0.0M
2021-10-15 3,012.93 3,014.96 2,976.60 3,010.22 0.0M
2021-10-14 2,968.66 3,001.46 2,957.33 2,993.40 0.0M
2021-10-13 2,900.69 2,957.77 2,873.20 2,946.63 0.0M
2021-10-12 2,809.95 2,895.35 2,801.20 2,893.89 0.0M
2021-10-11 2,856.15 2,856.15 2,824.80 2,841.99 0.0M
2021-10-08 2,896.64 2,900.25 2,849.95 2,859.36 0.0M
2021-10-07 2,872.36 2,902.98 2,855.58 2,895.60 0.0M
2021-10-06 2,866.44 2,866.44 2,806.95 2,835.31 0.0M
2021-10-05 2,830.04 2,887.37 2,827.45 2,887.08 0.0M
2021-10-04 2,885.04 2,885.04 2,831.37 2,837.62 0.0M
2021-10-01 2,828.86 2,891.69 2,820.72 2,885.80 0.0M
2021-09-30 2,902.92 2,932.29 2,879.68 2,892.89 0.0M
2021-09-29 2,876.30 2,916.15 2,872.89 2,879.00 0.0M
2021-09-28 2,964.05 2,964.05 2,862.39 2,870.18 0.0M
2021-09-27 3,024.95 3,033.42 2,957.77 2,974.82 0.0M
2021-09-24 3,047.61 3,048.78 2,985.58 3,000.46 0.0M
2021-09-23 3,025.94 3,058.26 3,020.05 3,055.26 0.0M
2021-09-22 3,014.94 3,023.86 2,979.06 2,998.17 0.0M
2021-09-21 2,973.23 3,012.01 2,973.23 2,992.21 0.0M
2021-09-20 3,024.28 3,025.67 2,961.76 2,977.12 0.0M
2021-09-17 3,124.66 3,131.37 3,057.84 3,065.82 0.0M
2021-09-16 3,098.12 3,119.71 3,088.50 3,102.33 0.0M
2021-09-15 3,116.54 3,130.03 3,065.08 3,083.05 0.0M
2021-09-14 3,086.25 3,121.48 3,074.70 3,118.95 0.0M
2021-09-13 3,134.70 3,139.76 3,076.54 3,082.43 0.0M
2021-09-10 3,148.54 3,161.41 3,126.08 3,137.51 0.0M
2021-09-09 3,095.55 3,151.70 3,090.62 3,133.55 0.0M
2021-09-08 3,145.59 3,152.74 3,098.35 3,125.42 0.0M
2021-09-07 3,224.18 3,232.08 3,154.73 3,171.22 0.0M
2021-09-06 3,191.06 3,228.03 3,187.28 3,224.53 0.0M
2021-09-03 3,228.39 3,231.32 3,180.88 3,180.88 0.0M
2021-09-02 3,205.68 3,248.41 3,205.68 3,223.34 0.0M
2021-09-01 3,196.85 3,208.62 3,183.83 3,196.84 0.0M
2021-08-31 3,194.10 3,207.56 3,166.73 3,174.64 0.0M
2021-08-30 3,154.77 3,194.97 3,139.87 3,181.49 0.0M
2021-08-27 3,145.14 3,150.99 3,130.08 3,148.97 0.0M
2021-08-26 3,123.23 3,153.47 3,121.24 3,149.97 0.0M
2021-08-25 3,166.19 3,175.34 3,126.70 3,145.33 0.0M
2021-08-24 3,218.34 3,219.35 3,151.71 3,175.19 0.0M
2021-08-23 3,225.39 3,243.30 3,186.33 3,204.76 0.0M
2021-08-20 3,157.55 3,210.23 3,118.64 3,193.58 0.0M
2021-08-19 3,161.31 3,186.72 3,110.39 3,165.53 0.0M
2021-08-18 3,264.76 3,275.38 3,199.03 3,216.54 0.0M
2021-08-17 3,206.12 3,265.22 3,185.66 3,264.69 0.0M
2021-08-16 3,300.13 3,301.77 3,196.12 3,215.25 0.0M
2021-08-13 3,327.07 3,337.07 3,320.11 3,326.40 0.0M
2021-08-12 3,350.11 3,354.47 3,298.01 3,325.22 0.0M
2021-08-11 3,358.98 3,358.98 3,325.85 3,347.88 0.0M
2021-08-10 3,332.17 3,365.49 3,330.05 3,348.06 0.0M
2021-08-09 3,343.47 3,363.08 3,302.03 3,329.45 0.0M
2021-08-06 3,418.58 3,420.10 3,356.41 3,356.81 0.0M
2021-08-05 3,402.86 3,447.91 3,401.38 3,414.83 0.0M
2021-08-04 3,351.55 3,406.53 3,351.55 3,400.59 0.0M
2021-08-03 3,337.60 3,347.34 3,315.51 3,336.67 0.0M
2021-08-02 3,316.82 3,347.08 3,309.09 3,333.26 0.0M
2021-07-30 3,303.49 3,315.78 3,279.37 3,302.25 0.0M
2021-07-29 3,309.24 3,317.64 3,290.46 3,317.64 0.0M
2021-07-28 3,283.10 3,293.55 3,264.99 3,292.15 0.0M
2021-07-27 3,249.84 3,291.37 3,237.09 3,280.81 0.0M
2021-07-26 3,302.87 3,311.41 3,287.80 3,294.70 0.0M
2021-07-23 3,288.57 3,329.03 3,278.69 3,307.63 0.0M
2021-07-22 3,234.24 3,281.17 3,228.51 3,273.97 0.0M
2021-07-21 3,156.07 3,215.34 3,154.02 3,211.25 0.0M
2021-07-20 3,126.83 3,155.90 3,106.15 3,142.51 0.0M
2021-07-19 3,176.87 3,192.98 3,103.87 3,114.54 0.0M
2021-07-16 3,151.36 3,196.98 3,140.77 3,183.52 0.0M
2021-07-15 3,137.33 3,162.62 3,119.48 3,136.56 0.0M
2021-07-14 3,115.19 3,139.32 3,112.70 3,136.45 0.0M
2021-07-13 3,116.13 3,128.69 3,093.92 3,127.11 0.0M
2021-07-12 3,081.00 3,125.47 3,073.91 3,114.80 0.0M
2021-07-09 3,064.21 3,073.85 3,038.38 3,073.85 0.0M
2021-07-08 3,087.97 3,096.79 3,031.47 3,047.00 0.0M
2021-07-07 3,043.24 3,101.00 3,043.24 3,098.50 0.0M
2021-07-06 3,017.86 3,053.82 3,009.22 3,024.18 0.0M
2021-07-05 2,999.19 3,018.34 2,976.74 3,014.15 0.0M
2021-07-02 2,979.08 3,007.37 2,979.08 2,998.57 0.0M
2021-07-01 2,969.71 2,977.76 2,938.77 2,966.42 0.0M
2021-06-30 2,952.21 2,978.03 2,934.43 2,952.10 0.0M
2021-06-29 2,917.61 2,957.92 2,915.09 2,952.35 0.0M
2021-06-28 2,924.27 2,943.74 2,910.70 2,915.22 0.0M
2021-06-24 2,884.56 2,927.48 2,883.68 2,923.74 0.0M
2021-06-23 2,925.07 2,934.57 2,874.79 2,876.93 0.0M
2021-06-22 2,915.82 2,924.92 2,896.25 2,920.71 0.0M
2021-06-21 2,873.48 2,919.70 2,861.05 2,905.01 0.0M
2021-06-18 2,890.32 2,935.98 2,886.53 2,889.91 0.0M
2021-06-17 2,899.59 2,903.78 2,870.81 2,888.60 0.0M
2021-06-16 2,902.11 2,927.29 2,890.02 2,911.53 0.0M
2021-06-15 2,905.31 2,916.66 2,891.44 2,898.89 0.0M
2021-06-14 2,906.37 2,928.51 2,874.08 2,896.37 0.0M
2021-06-11 2,879.68 2,904.78 2,870.20 2,900.90 0.0M
2021-06-10 2,876.04 2,887.66 2,857.25 2,880.40 0.0M
2021-06-09 2,870.41 2,885.61 2,860.00 2,877.69 0.0M
2021-06-08 2,858.26 2,883.62 2,851.46 2,871.64 0.0M
2021-06-07 2,877.30 2,879.73 2,852.97 2,864.44 0.0M
2021-06-04 2,859.43 2,895.49 2,857.34 2,880.78 0.0M
2021-06-03 2,840.78 2,860.95 2,820.20 2,860.94 0.0M
2021-06-02 2,856.16 2,866.88 2,826.96 2,838.94 0.0M
2021-06-01 2,867.42 2,889.66 2,844.66 2,857.36 0.0M
2021-05-31 2,839.27 2,874.30 2,826.25 2,855.81 0.0M
2021-05-28 2,798.16 2,837.82 2,787.38 2,836.11 0.0M
2021-05-27 2,779.42 2,801.97 2,774.40 2,791.97 0.0M
2021-05-26 2,781.86 2,800.90 2,766.04 2,774.27 0.0M
2021-05-25 2,779.20 2,796.27 2,771.40 2,777.79 0.0M
2021-05-24 2,767.44 2,786.63 2,750.13 2,770.59 0.0M
2021-05-21 2,803.79 2,812.83 2,760.88 2,761.55 0.0M
2021-05-20 2,713.32 2,783.59 2,713.32 2,778.03 0.0M
2021-05-19 2,711.26 2,722.37 2,678.67 2,698.01 0.0M
2021-05-18 2,685.30 2,716.39 2,682.43 2,715.66 0.0M
2021-05-17 2,654.42 2,685.69 2,638.80 2,659.71 0.0M
2021-05-14 2,616.32 2,653.51 2,600.07 2,652.56 0.0M
2021-05-12 2,593.39 2,627.34 2,586.26 2,586.36 0.0M
2021-05-11 2,646.39 2,647.28 2,580.82 2,588.79 0.0M
2021-05-10 2,680.71 2,681.90 2,653.13 2,667.19 0.0M
2021-05-07 2,680.19 2,685.12 2,667.18 2,675.79 0.0M
2021-05-06 2,669.96 2,669.96 2,629.59 2,656.85 0.0M
2021-05-05 2,611.00 2,666.11 2,611.00 2,665.03 0.0M
2021-05-04 2,680.87 2,682.93 2,598.61 2,600.71 0.0M
2021-05-03 2,683.84 2,696.14 2,657.22 2,680.77 0.0M
2021-04-30 2,713.63 2,717.75 2,676.89 2,681.59 0.0M
2021-04-29 2,697.12 2,733.25 2,688.72 2,708.88 0.0M
2021-04-28 2,703.06 2,703.06 2,660.01 2,686.78 0.0M
2021-04-27 2,680.53 2,692.17 2,669.61 2,692.17 0.0M
2021-04-26 2,679.67 2,695.49 2,677.55 2,679.84 0.0M
2021-04-23 2,656.90 2,680.79 2,654.59 2,674.72 0.0M
2021-04-22 2,674.74 2,676.63 2,654.35 2,663.95 0.0M
2021-04-21 2,654.59 2,677.41 2,648.38 2,666.68 0.0M
2021-04-20 2,700.42 2,710.51 2,630.95 2,638.95 0.0M
2021-04-19 2,716.65 2,738.71 2,698.28 2,700.32 0.0M
2021-04-16 2,677.84 2,716.65 2,669.32 2,716.65 0.0M
2021-04-15 2,647.61 2,685.23 2,647.61 2,677.27 0.0M
2021-04-14 2,665.60 2,665.90 2,642.90 2,646.61 0.0M
2021-04-13 2,624.31 2,663.97 2,620.45 2,662.94 0.0M
2021-04-12 2,624.31 2,629.63 2,610.25 2,621.68 0.0M
2021-04-09 2,605.76 2,628.98 2,591.71 2,628.75 0.0M
2021-04-08 2,601.79 2,624.96 2,596.82 2,601.77 0.0M
2021-04-07 2,588.13 2,598.36 2,560.46 2,596.88 0.0M
2021-04-06 2,582.53 2,586.87 2,562.53 2,583.91 0.0M
2021-04-01 2,537.71 2,557.33 2,525.37 2,556.60 0.0M
2021-03-31 2,521.50 2,544.70 2,514.86 2,524.96 0.0M
2021-03-30 2,508.88 2,524.70 2,497.73 2,523.88 0.0M
2021-03-29 2,526.42 2,535.00 2,490.64 2,492.04 0.0M
2021-03-26 2,504.99 2,529.39 2,501.42 2,526.88 0.0M
2021-03-25 2,493.56 2,516.55 2,481.86 2,499.21 0.0M
2021-03-24 2,478.02 2,518.20 2,472.95 2,501.40 0.0M
2021-03-23 2,502.44 2,502.83 2,474.55 2,494.45 0.0M
2021-03-22 2,471.91 2,509.70 2,455.41 2,505.85 0.0M
2021-03-19 2,476.28 2,498.81 2,468.00 2,475.92 0.0M
2021-03-18 2,504.49 2,505.76 2,479.15 2,484.21 0.0M
2021-03-17 2,512.93 2,513.26 2,487.14 2,495.10 0.0M
2021-03-16 2,484.88 2,511.75 2,484.88 2,511.75 0.0M
2021-03-15 2,486.27 2,500.67 2,467.97 2,471.19 0.0M
2021-03-12 2,483.81 2,488.23 2,457.62 2,485.95 0.0M
2021-03-11 2,449.89 2,495.94 2,447.92 2,493.92 0.0M
2021-03-10 2,418.75 2,449.53 2,408.05 2,442.70 0.0M
2021-03-09 2,395.58 2,423.00 2,375.38 2,422.16 0.0M
2021-03-08 2,356.21 2,402.53 2,344.16 2,401.03 0.0M
2021-03-05 2,362.50 2,367.62 2,339.23 2,341.63 0.0M
2021-03-04 2,351.15 2,377.58 2,346.35 2,370.12 0.0M
2021-03-03 2,380.43 2,389.83 2,347.94 2,367.64 0.0M
2021-03-02 2,358.82 2,381.12 2,351.50 2,375.11 0.0M
2021-03-01 2,313.00 2,357.99 2,313.00 2,357.18 0.0M
2021-02-26 2,278.00 2,314.79 2,263.91 2,294.81 0.0M
2021-02-25 2,332.99 2,336.20 2,304.52 2,318.53 0.0M
2021-02-24 2,291.41 2,327.01 2,286.55 2,318.83 0.0M
2021-02-23 2,326.84 2,328.66 2,256.39 2,295.03 0.0M
2021-02-22 2,346.28 2,346.28 2,308.50 2,320.74 0.0M
2021-02-19 2,330.64 2,349.31 2,323.66 2,349.13 0.0M
2021-02-18 2,345.88 2,360.50 2,317.94 2,327.00 0.0M
2021-02-17 2,391.32 2,393.03 2,339.15 2,347.94 0.0M
2021-02-16 2,418.00 2,420.53 2,397.70 2,399.01 0.0M
2021-02-15 2,423.26 2,430.07 2,411.22 2,419.15 0.0M
2021-02-12 2,384.07 2,412.93 2,381.06 2,411.89 0.0M
2021-02-11 2,355.18 2,389.71 2,352.92 2,389.71 0.0M
2021-02-10 2,354.51 2,363.69 2,335.75 2,349.24 0.0M
2021-02-09 2,354.23 2,354.23 2,331.76 2,350.79 0.0M
2021-02-08 2,370.13 2,374.69 2,347.13 2,351.77 0.0M
2021-02-05 2,379.78 2,381.63 2,354.90 2,356.60 0.0M
2021-02-04 2,377.41 2,383.30 2,354.34 2,372.10 0.0M
2021-02-03 2,393.39 2,401.06 2,372.17 2,376.51 0.0M
2021-02-02 2,361.17 2,387.43 2,350.52 2,378.88 0.0M
2021-02-01 2,275.64 2,341.08 2,269.93 2,340.63 0.0M
2021-01-29 2,268.80 2,290.14 2,247.36 2,260.66 0.0M
2021-01-28 2,294.98 2,305.10 2,237.85 2,297.58 0.0M
2021-01-27 2,344.39 2,344.39 2,290.50 2,310.39 0.0M
2021-01-26 2,297.04 2,354.44 2,296.36 2,343.87 0.0M
2021-01-25 2,317.00 2,328.16 2,283.16 2,293.65 0.0M
2021-01-22 2,317.90 2,319.56 2,294.09 2,304.37 0.0M
2021-01-21 2,313.57 2,334.28 2,299.78 2,317.90 0.0M
2021-01-20 2,302.19 2,309.97 2,295.74 2,304.38 0.0M
2021-01-19 2,315.49 2,316.29 2,285.33 2,291.94 0.0M
2021-01-18 2,290.88 2,305.23 2,286.60 2,302.20 0.0M
2021-01-15 2,309.98 2,315.99 2,287.52 2,294.80 0.0M
2021-01-14 2,303.53 2,314.99 2,292.24 2,311.47 0.0M
2021-01-13 2,293.10 2,300.52 2,280.54 2,298.79 0.0M
2021-01-12 2,286.27 2,308.12 2,279.84 2,289.59 0.0M
2021-01-11 2,318.82 2,326.74 2,283.73 2,283.73 0.0M
2021-01-08 2,293.49 2,326.14 2,286.55 2,313.50 0.0M
2021-01-07 2,302.90 2,303.29 2,259.97 2,284.32 0.0M
2021-01-06 2,264.97 2,264.97 2,264.97 2,264.97 0.0M
2021-01-05 2,284.63 2,294.06 2,264.41 2,264.97 0.0M
2021-01-04 2,259.38 2,303.94 2,259.38 2,292.64 0.0M