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
2022-12-30 1,777.88 1,783.88 1,761.50 1,761.50 0.0M
2022-12-29 1,777.30 1,787.31 1,770.53 1,778.41 0.0M
2022-12-28 1,786.81 1,808.06 1,782.96 1,785.04 0.0M
2022-12-27 1,801.09 1,806.51 1,785.93 1,785.93 0.0M
2022-12-23 1,782.16 1,801.50 1,779.62 1,783.38 0.0M
2022-12-22 1,801.84 1,814.96 1,777.13 1,781.16 0.0M
2022-12-21 1,777.73 1,800.81 1,766.56 1,800.28 0.0M
2022-12-20 1,745.94 1,777.94 1,737.49 1,773.17 0.0M
2022-12-19 1,759.84 1,776.96 1,756.79 1,764.02 0.0M
2022-12-16 1,771.52 1,778.21 1,737.34 1,755.09 0.0M
2022-12-15 1,802.62 1,809.39 1,773.77 1,775.71 0.0M
2022-12-14 1,855.85 1,858.56 1,814.60 1,828.27 0.0M
2022-12-13 1,855.73 1,886.80 1,848.56 1,856.25 0.0M
2022-12-12 1,871.07 1,871.63 1,837.23 1,844.72 0.0M
2022-12-09 1,853.88 1,883.35 1,853.58 1,879.27 0.0M
2022-12-08 1,834.55 1,860.67 1,832.82 1,845.69 0.0M
2022-12-07 1,838.13 1,847.30 1,822.71 1,835.25 0.0M
2022-12-06 1,852.04 1,856.82 1,842.99 1,847.97 0.0M
2022-12-05 1,838.99 1,880.66 1,835.65 1,854.99 0.0M
2022-12-02 1,840.20 1,841.22 1,815.43 1,834.73 0.0M
2022-12-01 1,838.53 1,847.48 1,813.60 1,836.39 0.0M
2022-11-30 1,828.18 1,841.05 1,811.86 1,821.88 0.0M
2022-11-29 1,795.95 1,830.25 1,795.95 1,822.50 0.0M
2022-11-28 1,801.06 1,802.29 1,784.23 1,786.99 0.0M
2022-11-25 1,820.30 1,826.94 1,803.63 1,815.31 0.0M
2022-11-24 1,813.38 1,826.79 1,805.40 1,822.10 0.0M
2022-11-23 1,807.36 1,819.39 1,806.24 1,814.39 0.0M
2022-11-22 1,779.13 1,807.54 1,779.06 1,801.46 0.0M
2022-11-21 1,774.26 1,778.41 1,755.11 1,772.11 0.0M
2022-11-18 1,784.10 1,798.69 1,775.00 1,785.58 0.0M
2022-11-17 1,789.30 1,807.87 1,758.62 1,769.63 0.0M
2022-11-16 1,810.14 1,815.05 1,786.44 1,804.17 0.0M
2022-11-15 1,819.56 1,823.21 1,802.12 1,813.07 0.0M
2022-11-14 1,838.41 1,843.48 1,809.98 1,815.31 0.0M
2022-11-11 1,830.55 1,848.03 1,812.00 1,836.73 0.0M
2022-11-10 1,782.59 1,816.10 1,765.20 1,809.17 0.0M
2022-11-09 1,806.21 1,810.87 1,789.06 1,797.20 0.0M
2022-11-08 1,791.31 1,811.95 1,785.00 1,808.16 0.0M
2022-11-07 1,778.69 1,814.76 1,770.08 1,796.52 0.0M
2022-11-04 1,720.10 1,791.88 1,720.10 1,785.02 0.0M
2022-11-03 1,695.81 1,710.56 1,685.09 1,705.75 0.0M
2022-11-02 1,727.49 1,736.95 1,710.86 1,715.23 0.0M
2022-11-01 1,715.77 1,746.38 1,715.77 1,727.43 0.0M
2022-10-31 1,712.60 1,718.97 1,696.49 1,699.47 0.0M
2022-10-28 1,741.86 1,741.86 1,701.97 1,715.68 0.0M
2022-10-27 1,772.02 1,777.34 1,740.12 1,768.92 0.0M
2022-10-26 1,749.84 1,780.65 1,746.57 1,776.96 0.0M
2022-10-25 1,741.47 1,754.61 1,708.48 1,753.95 0.0M
2022-10-24 1,717.38 1,738.91 1,694.77 1,729.74 0.0M
2022-10-21 1,705.26 1,708.21 1,657.61 1,707.32 0.0M
2022-10-20 1,723.32 1,737.32 1,698.79 1,724.57 0.0M
2022-10-19 1,754.21 1,757.86 1,722.77 1,734.78 0.0M
2022-10-18 1,776.05 1,793.08 1,752.57 1,754.84 0.0M
2022-10-17 1,735.19 1,775.85 1,722.68 1,764.86 0.0M
2022-10-14 1,744.40 1,767.28 1,723.65 1,730.28 0.0M
2022-10-13 1,673.51 1,701.56 1,649.46 1,697.90 0.0M
2022-10-12 1,700.77 1,709.87 1,672.52 1,682.66 0.0M
2022-10-11 1,695.54 1,711.73 1,669.18 1,690.60 0.0M
2022-10-10 1,661.73 1,720.28 1,661.73 1,703.33 0.0M
2022-10-07 1,696.53 1,706.08 1,669.37 1,679.83 0.0M
2022-10-06 1,738.87 1,744.56 1,702.14 1,706.98 0.0M
2022-10-05 1,737.14 1,742.04 1,701.11 1,720.46 0.0M
2022-10-04 1,716.82 1,740.50 1,714.55 1,740.50 0.0M
2022-10-03 1,624.55 1,688.94 1,613.31 1,684.02 0.0M
2022-09-30 1,610.56 1,640.39 1,603.37 1,637.78 0.0M
2022-09-29 1,625.91 1,627.61 1,580.35 1,601.21 0.0M
2022-09-28 1,615.36 1,634.16 1,567.91 1,633.70 0.0M
2022-09-27 1,625.35 1,648.82 1,621.04 1,630.48 0.0M
2022-09-26 1,592.28 1,636.22 1,586.52 1,615.33 0.0M
2022-09-23 1,686.45 1,692.54 1,609.41 1,617.89 0.0M
2022-09-22 1,689.37 1,707.97 1,677.43 1,682.02 0.0M
2022-09-21 1,701.31 1,727.58 1,697.27 1,713.85 0.0M
2022-09-20 1,757.35 1,776.86 1,699.09 1,706.22 0.0M
2022-09-19 1,755.71 1,755.71 1,703.58 1,749.15 0.0M
2022-09-16 1,744.00 1,765.47 1,723.14 1,756.73 0.0M
2022-09-15 1,763.86 1,785.35 1,754.06 1,762.82 0.0M
2022-09-14 1,806.44 1,811.86 1,755.57 1,765.17 0.0M
2022-09-13 1,838.02 1,862.49 1,818.15 1,821.13 0.0M
2022-09-12 1,787.01 1,829.22 1,786.51 1,820.06 0.0M
2022-09-09 1,751.60 1,802.77 1,751.25 1,778.85 0.0M
2022-09-08 1,726.27 1,752.47 1,719.07 1,732.27 0.0M
2022-09-07 1,712.00 1,722.01 1,694.04 1,715.41 0.0M
2022-09-06 1,727.82 1,740.48 1,709.30 1,725.16 0.0M
2022-09-05 1,734.00 1,736.91 1,698.82 1,725.88 0.0M
2022-09-02 1,737.50 1,758.02 1,721.95 1,753.01 0.0M
2022-09-01 1,777.64 1,785.83 1,728.30 1,732.99 0.0M
2022-08-31 1,800.94 1,814.56 1,791.50 1,798.21 0.0M
2022-08-30 1,816.83 1,833.99 1,789.23 1,794.68 0.0M
2022-08-29 1,810.20 1,820.81 1,785.20 1,816.76 0.0M
2022-08-26 1,857.58 1,868.99 1,830.73 1,833.53 0.0M
2022-08-25 1,839.08 1,851.66 1,824.93 1,848.01 0.0M
2022-08-24 1,843.57 1,848.12 1,827.73 1,832.04 0.0M
2022-08-23 1,801.06 1,852.09 1,800.98 1,849.64 0.0M
2022-08-22 1,829.52 1,844.68 1,790.77 1,810.66 0.0M
2022-08-19 1,825.61 1,838.06 1,818.79 1,828.06 0.0M
2022-08-18 1,789.71 1,833.86 1,789.71 1,828.61 0.0M
2022-08-17 1,819.64 1,821.03 1,785.07 1,793.17 0.0M
2022-08-16 1,790.23 1,817.70 1,788.10 1,817.00 0.0M
2022-08-15 1,809.98 1,813.67 1,777.53 1,784.65 0.0M
2022-08-12 1,807.78 1,822.28 1,797.26 1,806.88 0.0M
2022-08-11 1,799.16 1,809.38 1,792.49 1,796.17 0.0M
2022-08-10 1,743.53 1,797.67 1,733.54 1,793.71 0.0M
2022-08-09 1,753.01 1,753.66 1,737.35 1,745.15 0.0M
2022-08-08 1,744.95 1,765.45 1,733.12 1,756.77 0.0M
2022-08-05 1,733.36 1,745.51 1,716.37 1,735.23 0.0M
2022-08-04 1,716.78 1,734.11 1,702.00 1,729.55 0.0M
2022-08-03 1,703.41 1,720.31 1,699.59 1,713.07 0.0M
2022-08-02 1,711.01 1,711.01 1,690.72 1,703.99 0.0M
2022-08-01 1,729.99 1,744.57 1,716.72 1,722.64 0.0M
2022-07-29 1,710.31 1,735.92 1,707.65 1,730.85 0.0M
2022-07-28 1,684.56 1,711.88 1,683.00 1,693.46 0.0M
2022-07-27 1,646.77 1,665.39 1,646.77 1,664.86 0.0M
2022-07-26 1,660.92 1,673.55 1,637.28 1,642.29 0.0M
2022-07-25 1,643.20 1,666.82 1,624.07 1,658.05 0.0M
2022-07-22 1,680.46 1,681.69 1,635.57 1,648.09 0.0M
2022-07-21 1,670.90 1,699.09 1,657.45 1,690.17 0.0M
2022-07-20 1,690.85 1,701.98 1,675.52 1,697.88 0.0M
2022-07-19 1,645.39 1,686.62 1,637.68 1,684.91 0.0M
2022-07-18 1,637.54 1,663.31 1,636.49 1,658.75 0.0M
2022-07-15 1,583.74 1,628.17 1,580.96 1,625.08 0.0M
2022-07-14 1,603.82 1,610.70 1,567.03 1,581.69 0.0M
2022-07-13 1,635.66 1,644.25 1,590.88 1,608.80 0.0M
2022-07-12 1,612.38 1,646.68 1,609.32 1,644.65 0.0M
2022-07-11 1,617.24 1,635.73 1,595.99 1,615.92 0.0M
2022-07-08 1,644.63 1,650.89 1,617.92 1,647.53 0.0M
2022-07-07 1,609.18 1,657.41 1,602.34 1,651.57 0.0M
2022-07-06 1,579.35 1,607.75 1,578.70 1,593.09 0.0M
2022-07-05 1,641.89 1,643.16 1,565.65 1,566.28 0.0M
2022-07-04 1,612.43 1,642.41 1,611.78 1,630.08 0.0M
2022-07-01 1,605.91 1,620.16 1,583.88 1,601.71 0.0M
2022-06-30 1,665.82 1,668.53 1,610.23 1,620.31 0.0M
2022-06-29 1,694.49 1,717.35 1,689.25 1,704.07 0.0M
2022-06-28 1,707.10 1,742.25 1,707.10 1,717.41 0.0M
2022-06-27 1,679.17 1,717.43 1,677.24 1,692.67 0.0M
2022-06-23 1,683.56 1,687.23 1,645.01 1,651.18 0.0M
2022-06-22 1,726.15 1,726.39 1,686.52 1,694.47 0.0M
2022-06-21 1,756.94 1,785.29 1,750.24 1,752.20 0.0M
2022-06-20 1,707.61 1,747.79 1,692.13 1,747.58 0.0M
2022-06-17 1,728.60 1,733.83 1,690.93 1,705.64 0.0M
2022-06-16 1,767.64 1,775.77 1,710.42 1,722.83 0.0M
2022-06-15 1,763.92 1,790.27 1,742.45 1,776.00 0.0M
2022-06-14 1,806.43 1,807.23 1,730.39 1,753.86 0.0M
2022-06-13 1,837.02 1,843.84 1,777.07 1,796.47 0.0M
2022-06-10 1,897.64 1,905.64 1,833.11 1,853.80 0.0M
2022-06-09 1,954.04 1,954.23 1,909.05 1,909.05 0.0M
2022-06-08 2,003.60 2,005.81 1,959.22 1,979.47 0.0M
2022-06-07 1,980.30 2,003.32 1,975.49 2,003.32 0.0M
2022-06-03 1,996.06 2,002.30 1,955.91 1,970.21 0.0M
2022-06-02 1,967.67 1,981.69 1,955.27 1,979.14 0.0M
2022-06-01 1,984.59 1,989.94 1,933.64 1,957.22 0.0M
2022-05-31 2,000.79 2,006.41 1,968.50 1,978.16 0.0M
2022-05-30 2,003.93 2,028.98 2,003.81 2,013.73 0.0M
2022-05-27 1,990.25 1,996.70 1,961.82 1,993.34 0.0M
2022-05-25 1,974.17 1,985.29 1,955.33 1,969.58 0.0M
2022-05-24 1,932.94 1,971.88 1,932.37 1,954.93 0.0M
2022-05-23 1,945.54 1,955.90 1,928.16 1,955.00 0.0M
2022-05-20 1,942.76 1,956.02 1,922.24 1,923.81 0.0M
2022-05-19 1,911.09 1,923.19 1,883.35 1,920.30 0.0M
2022-05-18 1,955.44 1,958.68 1,931.10 1,937.48 0.0M
2022-05-17 1,920.18 1,960.67 1,912.70 1,945.54 0.0M
2022-05-16 1,873.06 1,916.85 1,867.23 1,896.14 0.0M
2022-05-13 1,864.16 1,889.15 1,847.95 1,875.36 0.0M
2022-05-12 1,860.22 1,867.40 1,825.39 1,851.94 0.0M
2022-05-11 1,896.35 1,910.52 1,844.53 1,895.24 0.0M
2022-05-10 1,852.16 1,880.02 1,842.48 1,858.96 0.0M
2022-05-09 1,882.21 1,896.99 1,837.66 1,838.33 0.0M
2022-05-06 1,941.04 1,948.91 1,881.56 1,907.88 0.0M
2022-05-05 2,012.93 2,025.98 1,949.81 1,955.26 0.0M
2022-05-04 2,011.02 2,023.03 1,974.94 1,977.19 0.0M
2022-05-03 2,024.52 2,024.52 1,974.94 2,002.24 0.0M
2022-05-02 2,031.39 2,041.76 1,870.25 1,994.23 0.0M
2022-04-29 2,017.24 2,062.40 2,017.24 2,050.93 0.0M
2022-04-28 2,048.66 2,061.28 1,979.44 1,990.69 0.0M
2022-04-27 1,966.04 2,033.19 1,955.92 2,031.23 0.0M
2022-04-26 1,966.46 2,017.37 1,949.55 1,953.63 0.0M
2022-04-25 2,008.06 2,028.54 1,953.91 1,953.91 0.0M
2022-04-22 2,102.11 2,126.60 2,067.80 2,069.10 0.0M
2022-04-21 2,135.39 2,154.47 2,115.17 2,139.65 0.0M
2022-04-20 2,150.40 2,152.79 2,130.31 2,132.12 0.0M
2022-04-19 2,138.13 2,167.76 2,129.56 2,139.80 0.0M
2022-04-14 2,146.53 2,150.12 2,116.62 2,147.75 0.0M
2022-04-13 2,095.41 2,136.19 2,093.14 2,131.71 0.0M
2022-04-12 2,077.03 2,100.03 2,062.68 2,095.81 0.0M
2022-04-11 2,109.72 2,115.92 2,079.76 2,093.11 0.0M
2022-04-08 2,108.84 2,139.28 2,102.88 2,120.13 0.0M
2022-04-07 2,075.49 2,097.03 2,061.30 2,080.98 0.0M
2022-04-06 2,096.93 2,113.43 2,052.31 2,072.34 0.0M
2022-04-05 2,035.53 2,094.62 2,032.84 2,094.62 0.0M
2022-04-04 2,037.75 2,045.94 2,017.46 2,035.89 0.0M
2022-04-01 1,991.08 2,036.47 1,982.13 2,032.27 0.0M
2022-03-31 2,025.12 2,028.13 1,982.49 1,986.41 0.0M
2022-03-30 1,994.05 2,024.26 1,992.73 2,021.80 0.0M
2022-03-29 2,046.80 2,059.61 1,979.41 1,979.41 0.0M
2022-03-28 2,032.87 2,043.68 2,014.03 2,025.62 0.0M
2022-03-25 2,024.06 2,041.67 2,008.26 2,030.81 0.0M
2022-03-24 2,012.19 2,030.51 2,004.15 2,027.06 0.0M
2022-03-23 2,002.28 2,010.28 1,976.45 1,997.92 0.0M
2022-03-22 1,971.99 2,008.54 1,961.87 1,997.21 0.0M
2022-03-21 1,913.00 1,975.01 1,909.85 1,970.41 0.0M
2022-03-18 1,921.02 1,929.07 1,900.65 1,905.83 0.0M
2022-03-17 1,916.65 1,930.52 1,887.17 1,909.68 0.0M
2022-03-16 1,865.26 1,901.13 1,865.01 1,899.19 0.0M
2022-03-15 1,843.59 1,848.29 1,801.27 1,825.14 0.0M
2022-03-14 1,843.37 1,876.85 1,828.25 1,865.12 0.0M
2022-03-11 1,796.01 1,853.25 1,785.67 1,825.82 0.0M
2022-03-10 1,739.92 1,803.97 1,724.84 1,796.27 0.0M
2022-03-09 1,756.46 1,763.63 1,710.72 1,732.05 0.0M
2022-03-08 1,724.97 1,766.68 1,719.50 1,725.86 0.0M
2022-03-07 1,723.84 1,776.81 1,712.31 1,744.59 0.0M
2022-03-04 1,811.41 1,813.64 1,750.93 1,761.54 0.0M
2022-03-03 1,855.28 1,881.29 1,818.30 1,822.68 0.0M
2022-03-02 1,800.99 1,860.41 1,795.12 1,856.13 0.0M
2022-03-01 1,845.45 1,855.24 1,812.96 1,818.20 0.0M
2022-02-28 1,833.33 1,854.88 1,825.62 1,846.94 0.0M
2022-02-25 1,808.63 1,863.50 1,795.26 1,862.45 0.0M
2022-02-24 1,765.11 1,806.77 1,757.53 1,783.63 0.0M
2022-02-23 1,834.49 1,858.75 1,833.48 1,837.89 0.0M
2022-02-22 1,792.63 1,840.28 1,790.49 1,829.35 0.0M
2022-02-21 1,870.43 1,873.95 1,820.20 1,841.60 0.0M
2022-02-18 1,864.18 1,877.01 1,846.81 1,862.71 0.0M
2022-02-17 1,887.83 1,892.41 1,857.65 1,862.07 0.0M
2022-02-16 1,878.10 1,894.04 1,866.79 1,886.88 0.0M
2022-02-15 1,852.15 1,876.79 1,849.01 1,869.70 0.0M
2022-02-14 1,851.44 1,865.66 1,834.49 1,855.46 0.0M
2022-02-11 1,866.34 1,889.58 1,859.11 1,887.16 0.0M
2022-02-10 1,898.18 1,906.21 1,861.12 1,873.90 0.0M
2022-02-09 1,881.82 1,903.14 1,865.02 1,896.33 0.0M
2022-02-08 1,849.28 1,878.34 1,838.78 1,864.69 0.0M
2022-02-07 1,841.97 1,856.76 1,838.08 1,848.31 0.0M
2022-02-04 1,846.53 1,854.78 1,823.29 1,831.04 0.0M
2022-02-03 1,861.26 1,864.02 1,834.78 1,842.87 0.0M
2022-02-02 1,877.16 1,881.82 1,852.58 1,857.46 0.0M
2022-02-01 1,821.61 1,869.60 1,821.61 1,862.64 0.0M
2022-01-31 1,845.13 1,845.13 1,798.01 1,803.35 0.0M
2022-01-28 1,849.54 1,870.74 1,789.89 1,814.27 0.0M
2022-01-27 1,831.32 1,848.38 1,801.55 1,834.64 0.0M
2022-01-26 1,831.21 1,866.64 1,829.87 1,859.64 0.0M
2022-01-25 1,793.80 1,823.46 1,793.48 1,812.07 0.0M
2022-01-24 1,824.44 1,833.80 1,755.88 1,769.39 0.0M
2022-01-21 1,864.79 1,871.25 1,822.80 1,830.51 0.0M
2022-01-20 1,900.21 1,910.39 1,882.09 1,894.15 0.0M
2022-01-19 1,856.03 1,900.69 1,852.21 1,886.47 0.0M
2022-01-18 1,857.82 1,873.06 1,840.55 1,869.07 0.0M
2022-01-17 1,857.85 1,874.16 1,857.85 1,864.18 0.0M
2022-01-14 1,865.45 1,876.01 1,842.48 1,849.89 0.0M
2022-01-13 1,854.43 1,890.29 1,854.43 1,884.09 0.0M
2022-01-12 1,846.35 1,862.02 1,841.82 1,855.41 0.0M
2022-01-11 1,832.88 1,840.10 1,818.96 1,829.18 0.0M
2022-01-10 1,853.14 1,860.36 1,811.65 1,818.08 0.0M
2022-01-07 1,829.92 1,849.72 1,829.92 1,846.48 0.0M
2022-01-05 1,836.37 1,861.49 1,835.13 1,861.37 0.0M
2022-01-04 1,803.33 1,836.66 1,801.56 1,832.48 0.0M
2022-01-03 1,794.20 1,806.37 1,787.77 1,795.15 0.0M