Nasdaq OMX Nordic Materials Net (NOMXNMANI)

NOMXNMANI
🏛️ スウェーデン →
1,574.39
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 1,797.42 1,807.38 1,792.30 1,797.06 0.0M
2021-12-29 1,791.94 1,801.08 1,790.31 1,798.29 0.0M
2021-12-28 1,789.16 1,802.38 1,787.02 1,794.55 0.0M
2021-12-27 1,767.71 1,794.02 1,766.29 1,788.32 0.0M
2021-12-23 1,750.05 1,780.73 1,750.04 1,778.89 0.0M
2021-12-22 1,734.25 1,744.25 1,720.48 1,744.25 0.0M
2021-12-21 1,713.92 1,737.06 1,713.08 1,730.11 0.0M
2021-12-20 1,704.98 1,717.19 1,689.62 1,699.53 0.0M
2021-12-17 1,733.87 1,747.93 1,724.68 1,739.49 0.0M
2021-12-16 1,735.62 1,753.90 1,732.87 1,738.56 0.0M
2021-12-15 1,714.86 1,726.82 1,705.73 1,706.10 0.0M
2021-12-14 1,738.39 1,745.66 1,708.80 1,712.89 0.0M
2021-12-13 1,754.18 1,771.56 1,731.92 1,732.60 0.0M
2021-12-10 1,750.02 1,761.56 1,743.74 1,748.95 0.0M
2021-12-09 1,763.07 1,766.78 1,743.21 1,753.12 0.0M
2021-12-08 1,757.01 1,768.57 1,751.84 1,754.48 0.0M
2021-12-07 1,718.52 1,763.30 1,718.52 1,760.30 0.0M
2021-12-06 1,687.49 1,701.36 1,687.20 1,696.53 0.0M
2021-12-03 1,717.88 1,723.75 1,680.01 1,682.30 0.0M
2021-12-02 1,695.16 1,717.61 1,689.46 1,714.29 0.0M
2021-12-01 1,683.26 1,722.98 1,683.00 1,718.61 0.0M
2021-11-30 1,672.31 1,683.91 1,660.52 1,669.24 0.0M
2021-11-29 1,673.75 1,711.89 1,671.75 1,694.86 0.0M
2021-11-26 1,665.49 1,678.43 1,654.21 1,657.69 0.0M
2021-11-25 1,701.91 1,726.25 1,701.03 1,724.93 0.0M
2021-11-24 1,702.23 1,718.28 1,693.97 1,696.67 0.0M
2021-11-23 1,701.06 1,717.29 1,686.13 1,703.62 0.0M
2021-11-22 1,702.09 1,716.97 1,697.48 1,711.25 0.0M
2021-11-19 1,692.58 1,702.91 1,676.48 1,699.57 0.0M
2021-11-18 1,697.79 1,697.83 1,681.85 1,687.73 0.0M
2021-11-17 1,694.35 1,703.69 1,685.74 1,700.73 0.0M
2021-11-16 1,706.00 1,706.90 1,691.95 1,695.99 0.0M
2021-11-15 1,715.41 1,715.51 1,694.87 1,701.52 0.0M
2021-11-12 1,704.50 1,721.08 1,691.27 1,720.55 0.0M
2021-11-11 1,658.96 1,708.17 1,656.81 1,705.47 0.0M
2021-11-10 1,654.13 1,663.87 1,642.66 1,660.88 0.0M
2021-11-09 1,651.93 1,670.30 1,646.29 1,651.48 0.0M
2021-11-08 1,653.82 1,655.70 1,641.41 1,654.53 0.0M
2021-11-05 1,649.87 1,658.27 1,646.97 1,653.51 0.0M
2021-11-04 1,681.41 1,683.29 1,651.42 1,653.45 0.0M
2021-11-03 1,646.90 1,673.07 1,645.97 1,671.87 0.0M
2021-11-02 1,666.98 1,667.08 1,646.79 1,647.04 0.0M
2021-11-01 1,654.52 1,682.08 1,652.51 1,676.94 0.0M
2021-10-29 1,666.56 1,672.92 1,644.31 1,644.38 0.0M
2021-10-28 1,658.96 1,674.63 1,648.86 1,674.63 0.0M
2021-10-27 1,673.01 1,676.30 1,653.90 1,661.91 0.0M
2021-10-26 1,681.37 1,688.07 1,663.36 1,679.57 0.0M
2021-10-25 1,673.66 1,677.19 1,658.99 1,670.78 0.0M
2021-10-22 1,653.28 1,680.24 1,650.36 1,670.12 0.0M
2021-10-21 1,684.16 1,685.09 1,661.41 1,661.41 0.0M
2021-10-20 1,698.34 1,698.34 1,667.63 1,689.30 0.0M
2021-10-19 1,688.34 1,712.02 1,688.14 1,701.54 0.0M
2021-10-18 1,681.41 1,699.16 1,674.58 1,682.53 0.0M
2021-10-15 1,684.33 1,690.77 1,671.52 1,685.58 0.0M
2021-10-14 1,657.77 1,684.63 1,656.91 1,681.45 0.0M
2021-10-13 1,627.23 1,644.20 1,620.55 1,642.60 0.0M
2021-10-12 1,639.25 1,643.77 1,596.07 1,632.43 0.0M
2021-10-11 1,639.39 1,656.14 1,637.01 1,654.50 0.0M
2021-10-08 1,648.30 1,652.93 1,633.51 1,637.36 0.0M
2021-10-07 1,631.52 1,658.94 1,628.59 1,647.89 0.0M
2021-10-06 1,623.07 1,623.56 1,595.07 1,611.29 0.0M
2021-10-05 1,623.43 1,633.07 1,614.11 1,631.71 0.0M
2021-10-04 1,607.90 1,638.58 1,601.80 1,623.28 0.0M
2021-10-01 1,591.70 1,623.78 1,584.19 1,609.49 0.0M
2021-09-30 1,615.11 1,624.99 1,606.59 1,619.30 0.0M
2021-09-29 1,609.35 1,613.56 1,597.42 1,604.95 0.0M
2021-09-28 1,626.30 1,630.79 1,608.91 1,609.43 0.0M
2021-09-27 1,653.75 1,658.71 1,620.49 1,632.06 0.0M
2021-09-24 1,653.47 1,655.13 1,630.85 1,642.99 0.0M
2021-09-23 1,651.58 1,666.82 1,647.59 1,659.41 0.0M
2021-09-22 1,621.81 1,640.46 1,617.51 1,635.84 0.0M
2021-09-21 1,611.07 1,624.39 1,603.09 1,603.35 0.0M
2021-09-20 1,608.21 1,616.27 1,585.67 1,599.13 0.0M
2021-09-17 1,693.66 1,694.72 1,642.04 1,642.04 0.0M
2021-09-16 1,699.93 1,707.21 1,686.94 1,690.23 0.0M
2021-09-15 1,690.70 1,707.36 1,690.53 1,700.81 0.0M
2021-09-14 1,709.59 1,715.68 1,688.50 1,692.43 0.0M
2021-09-13 1,728.95 1,736.48 1,699.29 1,708.77 0.0M
2021-09-10 1,743.02 1,767.17 1,737.06 1,752.72 0.0M
2021-09-09 1,737.33 1,750.26 1,730.00 1,739.63 0.0M
2021-09-08 1,760.29 1,763.97 1,742.92 1,750.95 0.0M
2021-09-07 1,771.87 1,779.63 1,758.73 1,772.49 0.0M
2021-09-06 1,759.08 1,778.50 1,758.45 1,774.68 0.0M
2021-09-03 1,753.06 1,764.54 1,749.09 1,755.07 0.0M
2021-09-02 1,728.96 1,752.72 1,728.88 1,750.48 0.0M
2021-09-01 1,742.41 1,749.24 1,724.58 1,727.24 0.0M
2021-08-31 1,754.59 1,764.30 1,728.82 1,730.62 0.0M
2021-08-30 1,757.52 1,761.18 1,746.12 1,753.65 0.0M
2021-08-27 1,732.29 1,755.59 1,728.04 1,753.99 0.0M
2021-08-26 1,736.40 1,739.04 1,722.47 1,734.60 0.0M
2021-08-25 1,754.56 1,755.05 1,742.62 1,744.93 0.0M
2021-08-24 1,744.36 1,761.46 1,739.37 1,755.08 0.0M
2021-08-23 1,731.13 1,740.19 1,725.43 1,739.75 0.0M
2021-08-20 1,713.13 1,719.96 1,697.23 1,715.68 0.0M
2021-08-19 1,744.27 1,744.27 1,708.09 1,717.39 0.0M
2021-08-18 1,771.65 1,775.66 1,756.62 1,760.25 0.0M
2021-08-17 1,780.49 1,788.64 1,771.09 1,772.17 0.0M
2021-08-16 1,798.68 1,798.68 1,777.61 1,786.91 0.0M
2021-08-13 1,799.88 1,809.60 1,798.43 1,808.43 0.0M
2021-08-12 1,797.58 1,808.73 1,797.58 1,800.90 0.0M
2021-08-11 1,779.64 1,797.48 1,779.64 1,797.48 0.0M
2021-08-10 1,762.79 1,778.67 1,760.95 1,778.56 0.0M
2021-08-09 1,757.85 1,763.38 1,750.45 1,757.86 0.0M
2021-08-06 1,774.81 1,776.58 1,760.96 1,761.59 0.0M
2021-08-05 1,788.35 1,794.59 1,774.91 1,774.91 0.0M
2021-08-04 1,784.52 1,794.16 1,782.98 1,793.12 0.0M
2021-08-03 1,764.79 1,779.81 1,759.55 1,775.74 0.0M
2021-08-02 1,776.66 1,782.23 1,764.93 1,767.59 0.0M
2021-07-30 1,774.55 1,777.81 1,761.77 1,769.58 0.0M
2021-07-29 1,778.03 1,792.85 1,778.03 1,788.48 0.0M
2021-07-28 1,771.48 1,774.58 1,762.30 1,772.36 0.0M
2021-07-27 1,765.43 1,774.21 1,750.03 1,773.50 0.0M
2021-07-26 1,749.65 1,770.56 1,742.83 1,767.36 0.0M
2021-07-23 1,735.16 1,755.54 1,724.80 1,747.26 0.0M
2021-07-22 1,726.63 1,735.71 1,706.85 1,724.24 0.0M
2021-07-21 1,702.37 1,714.66 1,685.80 1,705.49 0.0M
2021-07-20 1,666.08 1,694.33 1,659.27 1,688.75 0.0M
2021-07-19 1,685.41 1,685.41 1,648.59 1,658.10 0.0M
2021-07-16 1,728.90 1,735.12 1,689.69 1,695.92 0.0M
2021-07-15 1,728.93 1,736.40 1,717.92 1,724.11 0.0M
2021-07-14 1,721.46 1,744.44 1,718.04 1,736.44 0.0M
2021-07-13 1,724.46 1,730.91 1,718.05 1,724.35 0.0M
2021-07-12 1,715.59 1,727.31 1,697.11 1,727.31 0.0M
2021-07-09 1,677.36 1,719.65 1,676.54 1,716.19 0.0M
2021-07-08 1,688.84 1,688.84 1,661.49 1,671.32 0.0M
2021-07-07 1,680.49 1,696.00 1,679.16 1,693.74 0.0M
2021-07-06 1,698.10 1,702.05 1,672.34 1,674.49 0.0M
2021-07-05 1,675.10 1,701.65 1,673.73 1,700.47 0.0M
2021-07-02 1,659.64 1,677.41 1,655.55 1,672.51 0.0M
2021-07-01 1,659.85 1,678.91 1,654.52 1,654.87 0.0M
2021-06-30 1,647.44 1,661.80 1,633.86 1,653.79 0.0M
2021-06-29 1,643.36 1,654.84 1,637.81 1,648.36 0.0M
2021-06-28 1,658.25 1,662.31 1,645.03 1,645.81 0.0M
2021-06-24 1,635.53 1,651.19 1,633.72 1,650.18 0.0M
2021-06-23 1,639.79 1,648.72 1,631.40 1,631.65 0.0M
2021-06-22 1,627.35 1,637.09 1,609.00 1,633.96 0.0M
2021-06-21 1,584.61 1,618.31 1,570.85 1,617.64 0.0M
2021-06-18 1,630.33 1,640.87 1,589.93 1,590.67 0.0M
2021-06-17 1,656.90 1,658.32 1,638.52 1,638.59 0.0M
2021-06-16 1,650.69 1,669.63 1,646.73 1,665.32 0.0M
2021-06-15 1,685.12 1,685.75 1,645.26 1,647.33 0.0M
2021-06-14 1,673.93 1,690.34 1,673.93 1,685.36 0.0M
2021-06-11 1,654.90 1,682.14 1,652.96 1,675.40 0.0M
2021-06-10 1,657.40 1,662.35 1,650.58 1,650.58 0.0M
2021-06-09 1,667.36 1,667.90 1,650.10 1,655.05 0.0M
2021-06-08 1,660.05 1,677.33 1,653.58 1,666.87 0.0M
2021-06-07 1,664.72 1,672.59 1,660.05 1,660.05 0.0M
2021-06-04 1,652.77 1,668.50 1,652.46 1,662.85 0.0M
2021-06-03 1,670.44 1,671.49 1,641.72 1,647.25 0.0M
2021-06-02 1,654.98 1,678.75 1,652.56 1,669.76 0.0M
2021-06-01 1,631.67 1,665.66 1,631.06 1,653.68 0.0M
2021-05-31 1,628.28 1,635.71 1,619.13 1,620.68 0.0M
2021-05-28 1,624.93 1,634.50 1,618.71 1,627.64 0.0M
2021-05-27 1,604.24 1,625.20 1,597.04 1,620.78 0.0M
2021-05-26 1,630.10 1,635.05 1,602.45 1,607.55 0.0M
2021-05-25 1,631.70 1,640.40 1,624.83 1,626.58 0.0M
2021-05-24 1,645.18 1,649.01 1,633.75 1,638.51 0.0M
2021-05-21 1,658.85 1,658.85 1,635.19 1,646.20 0.0M
2021-05-20 1,651.98 1,658.57 1,630.69 1,652.61 0.0M
2021-05-19 1,681.62 1,681.94 1,631.63 1,641.48 0.0M
2021-05-18 1,701.28 1,715.14 1,696.70 1,700.90 0.0M
2021-05-17 1,701.74 1,705.34 1,678.06 1,689.77 0.0M
2021-05-14 1,710.13 1,711.20 1,687.61 1,698.67 0.0M
2021-05-12 1,696.64 1,713.88 1,695.81 1,704.75 0.0M
2021-05-11 1,717.05 1,717.05 1,683.91 1,698.19 0.0M
2021-05-10 1,725.75 1,731.24 1,715.12 1,731.08 0.0M
2021-05-07 1,722.35 1,722.95 1,705.33 1,713.11 0.0M
2021-05-06 1,700.09 1,706.49 1,683.88 1,703.33 0.0M
2021-05-05 1,668.82 1,696.77 1,668.82 1,696.00 0.0M
2021-05-04 1,677.22 1,683.95 1,652.59 1,655.17 0.0M
2021-05-03 1,665.36 1,673.31 1,659.45 1,673.31 0.0M
2021-04-30 1,696.25 1,697.23 1,661.48 1,661.73 0.0M
2021-04-29 1,707.48 1,715.43 1,696.68 1,696.68 0.0M
2021-04-28 1,701.77 1,707.87 1,686.20 1,697.62 0.0M
2021-04-27 1,711.57 1,715.29 1,678.72 1,692.76 0.0M
2021-04-26 1,705.12 1,719.09 1,690.62 1,712.51 0.0M
2021-04-23 1,685.17 1,702.75 1,678.22 1,696.41 0.0M
2021-04-22 1,687.83 1,696.48 1,677.30 1,683.79 0.0M
2021-04-21 1,667.76 1,691.39 1,663.75 1,678.92 0.0M
2021-04-20 1,701.58 1,709.64 1,662.71 1,665.90 0.0M
2021-04-19 1,699.99 1,711.67 1,698.13 1,701.58 0.0M
2021-04-16 1,679.45 1,707.34 1,678.87 1,699.04 0.0M
2021-04-15 1,638.46 1,681.37 1,638.46 1,675.97 0.0M
2021-04-14 1,632.22 1,632.95 1,622.06 1,630.02 0.0M
2021-04-13 1,625.20 1,645.28 1,624.44 1,625.86 0.0M
2021-04-12 1,639.50 1,643.05 1,621.14 1,622.86 0.0M
2021-04-09 1,643.59 1,651.41 1,636.73 1,645.10 0.0M
2021-04-08 1,650.52 1,652.96 1,635.76 1,644.95 0.0M
2021-04-07 1,646.33 1,650.67 1,633.65 1,645.56 0.0M
2021-04-06 1,655.32 1,659.49 1,640.71 1,644.18 0.0M
2021-04-01 1,626.11 1,641.58 1,623.45 1,633.78 0.0M
2021-03-31 1,658.82 1,662.70 1,622.31 1,622.31 0.0M
2021-03-30 1,650.98 1,661.57 1,649.67 1,660.90 0.0M
2021-03-29 1,646.21 1,654.70 1,638.81 1,641.76 0.0M
2021-03-26 1,621.88 1,645.06 1,620.44 1,644.01 0.0M
2021-03-25 1,604.80 1,612.59 1,586.69 1,603.29 0.0M
2021-03-24 1,589.03 1,612.75 1,582.42 1,607.11 0.0M
2021-03-23 1,606.75 1,613.10 1,591.57 1,602.14 0.0M
2021-03-22 1,626.51 1,632.77 1,607.39 1,613.45 0.0M
2021-03-19 1,638.09 1,643.84 1,621.48 1,633.49 0.0M
2021-03-18 1,614.68 1,651.11 1,614.54 1,649.37 0.0M
2021-03-17 1,617.37 1,625.81 1,597.41 1,604.78 0.0M
2021-03-16 1,621.94 1,625.24 1,608.47 1,617.76 0.0M
2021-03-15 1,642.92 1,654.76 1,609.85 1,615.36 0.0M
2021-03-12 1,644.67 1,644.67 1,621.94 1,639.36 0.0M
2021-03-11 1,635.63 1,657.22 1,635.63 1,649.34 0.0M
2021-03-10 1,633.25 1,645.43 1,624.12 1,627.99 0.0M
2021-03-09 1,633.12 1,642.30 1,621.80 1,635.77 0.0M
2021-03-08 1,595.31 1,634.00 1,593.81 1,633.18 0.0M
2021-03-05 1,589.30 1,605.94 1,574.34 1,586.08 0.0M
2021-03-04 1,617.55 1,622.29 1,590.93 1,596.36 0.0M
2021-03-03 1,612.16 1,635.62 1,609.41 1,627.77 0.0M
2021-03-02 1,590.71 1,610.87 1,585.99 1,605.69 0.0M
2021-03-01 1,587.25 1,597.64 1,577.10 1,596.67 0.0M
2021-02-26 1,577.09 1,584.39 1,562.73 1,564.76 0.0M
2021-02-25 1,618.79 1,626.40 1,604.24 1,610.65 0.0M
2021-02-24 1,562.81 1,604.70 1,562.49 1,604.64 0.0M
2021-02-23 1,578.50 1,592.37 1,541.69 1,563.60 0.0M
2021-02-22 1,592.66 1,592.66 1,573.94 1,576.29 0.0M
2021-02-19 1,569.81 1,592.76 1,567.50 1,591.16 0.0M
2021-02-18 1,575.60 1,595.70 1,560.14 1,562.86 0.0M
2021-02-17 1,595.81 1,609.81 1,572.47 1,575.98 0.0M
2021-02-16 1,590.62 1,607.49 1,586.07 1,601.86 0.0M
2021-02-15 1,570.18 1,591.01 1,570.17 1,589.56 0.0M
2021-02-12 1,549.81 1,562.43 1,547.17 1,562.17 0.0M
2021-02-11 1,532.36 1,550.75 1,523.82 1,550.59 0.0M
2021-02-10 1,517.15 1,539.91 1,517.15 1,529.32 0.0M
2021-02-09 1,529.16 1,534.07 1,508.92 1,510.64 0.0M
2021-02-08 1,508.33 1,533.01 1,508.11 1,526.07 0.0M
2021-02-05 1,494.67 1,510.73 1,491.42 1,503.32 0.0M
2021-02-04 1,495.10 1,497.55 1,487.49 1,495.00 0.0M
2021-02-03 1,491.90 1,496.58 1,473.42 1,492.57 0.0M
2021-02-02 1,477.09 1,486.59 1,467.34 1,480.90 0.0M
2021-02-01 1,464.94 1,478.36 1,459.37 1,466.32 0.0M
2021-01-29 1,433.41 1,465.03 1,417.04 1,451.18 0.0M
2021-01-28 1,438.40 1,464.58 1,422.21 1,455.48 0.0M
2021-01-27 1,481.33 1,483.05 1,434.11 1,451.78 0.0M
2021-01-26 1,477.80 1,490.46 1,475.53 1,486.17 0.0M
2021-01-25 1,521.45 1,525.79 1,477.11 1,482.44 0.0M
2021-01-22 1,519.20 1,520.75 1,500.70 1,510.21 0.0M
2021-01-21 1,521.18 1,534.50 1,518.17 1,529.60 0.0M
2021-01-20 1,499.21 1,518.39 1,499.21 1,511.54 0.0M
2021-01-19 1,515.77 1,527.06 1,494.53 1,494.53 0.0M
2021-01-18 1,486.09 1,509.34 1,484.71 1,507.07 0.0M
2021-01-15 1,519.03 1,523.51 1,482.68 1,493.61 0.0M
2021-01-14 1,531.98 1,542.37 1,508.83 1,519.88 0.0M
2021-01-13 1,534.84 1,547.88 1,530.88 1,531.45 0.0M
2021-01-12 1,526.89 1,546.84 1,526.27 1,533.11 0.0M
2021-01-11 1,536.04 1,541.38 1,516.57 1,527.29 0.0M
2021-01-08 1,548.44 1,549.54 1,530.86 1,544.81 0.0M
2021-01-07 1,509.71 1,542.32 1,507.06 1,542.32 0.0M
2021-01-06 1,467.21 1,478.01 1,467.21 1,476.84 0.0M
2021-01-05 1,469.02 1,478.80 1,461.78 1,464.46 0.0M
2021-01-04 1,476.15 1,491.34 1,471.30 1,476.66 0.0M