NASDAQ OMX Nordic Materials SEK Net (NOMXNMASEKNI)

NOMXNMASEKNI
🏛️ スウェーデン →
1,670.06
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 1,767.13 1,775.24 1,759.90 1,768.87 0.0M
2021-12-29 1,764.63 1,772.74 1,761.55 1,772.04 0.0M
2021-12-28 1,769.77 1,775.77 1,762.31 1,763.40 0.0M
2021-12-27 1,753.48 1,777.47 1,751.71 1,770.41 0.0M
2021-12-23 1,733.15 1,759.74 1,733.04 1,757.92 0.0M
2021-12-22 1,718.26 1,725.27 1,704.30 1,725.27 0.0M
2021-12-21 1,697.26 1,721.28 1,696.61 1,714.19 0.0M
2021-12-20 1,683.54 1,695.57 1,672.40 1,685.45 0.0M
2021-12-17 1,703.61 1,723.77 1,698.84 1,712.30 0.0M
2021-12-16 1,708.88 1,725.97 1,706.27 1,708.22 0.0M
2021-12-15 1,693.15 1,700.83 1,681.93 1,681.93 0.0M
2021-12-14 1,715.23 1,721.51 1,689.67 1,694.99 0.0M
2021-12-13 1,725.48 1,743.83 1,707.37 1,708.04 0.0M
2021-12-10 1,718.21 1,731.91 1,713.51 1,719.91 0.0M
2021-12-09 1,734.05 1,739.48 1,715.42 1,727.24 0.0M
2021-12-08 1,730.10 1,740.59 1,722.13 1,728.24 0.0M
2021-12-07 1,690.61 1,736.65 1,690.61 1,733.46 0.0M
2021-12-06 1,672.41 1,677.53 1,668.33 1,671.68 0.0M
2021-12-03 1,698.27 1,703.18 1,668.66 1,670.93 0.0M
2021-12-02 1,672.52 1,693.88 1,663.62 1,684.24 0.0M
2021-12-01 1,652.13 1,695.93 1,651.86 1,691.62 0.0M
2021-11-30 1,647.37 1,657.21 1,637.18 1,637.18 0.0M
2021-11-29 1,650.34 1,686.24 1,650.34 1,665.50 0.0M
2021-11-26 1,643.86 1,659.92 1,637.63 1,639.16 0.0M
2021-11-25 1,668.41 1,687.15 1,667.81 1,682.82 0.0M
2021-11-24 1,663.23 1,678.06 1,655.59 1,664.65 0.0M
2021-11-23 1,652.64 1,671.68 1,639.92 1,663.54 0.0M
2021-11-22 1,650.32 1,667.09 1,647.13 1,659.17 0.0M
2021-11-19 1,638.70 1,649.60 1,626.18 1,648.00 0.0M
2021-11-18 1,633.90 1,639.37 1,619.31 1,635.98 0.0M
2021-11-17 1,636.07 1,640.04 1,621.36 1,637.32 0.0M
2021-11-16 1,638.04 1,643.05 1,624.11 1,638.05 0.0M
2021-11-15 1,650.91 1,650.91 1,628.78 1,636.20 0.0M
2021-11-12 1,633.25 1,655.08 1,623.75 1,653.88 0.0M
2021-11-11 1,593.35 1,636.08 1,591.99 1,633.49 0.0M
2021-11-10 1,579.55 1,592.56 1,570.61 1,591.86 0.0M
2021-11-09 1,575.58 1,588.35 1,570.09 1,575.08 0.0M
2021-11-08 1,575.15 1,579.33 1,568.85 1,577.71 0.0M
2021-11-05 1,573.45 1,579.93 1,568.24 1,571.38 0.0M
2021-11-04 1,599.01 1,600.79 1,571.47 1,573.19 0.0M
2021-11-03 1,569.67 1,593.50 1,568.80 1,591.76 0.0M
2021-11-02 1,583.70 1,583.70 1,567.37 1,569.92 0.0M
2021-11-01 1,581.00 1,602.50 1,578.67 1,588.65 0.0M
2021-10-29 1,592.61 1,597.92 1,568.74 1,569.29 0.0M
2021-10-28 1,586.49 1,604.38 1,577.64 1,604.38 0.0M
2021-10-27 1,603.50 1,606.29 1,584.59 1,590.20 0.0M
2021-10-26 1,612.23 1,618.35 1,597.11 1,608.97 0.0M
2021-10-25 1,606.62 1,609.79 1,592.26 1,601.59 0.0M
2021-10-22 1,586.46 1,609.18 1,583.15 1,599.55 0.0M
2021-10-21 1,619.84 1,620.73 1,595.59 1,595.59 0.0M
2021-10-20 1,635.85 1,635.85 1,604.41 1,623.16 0.0M
2021-10-19 1,627.89 1,647.02 1,627.67 1,637.81 0.0M
2021-10-18 1,615.49 1,635.37 1,615.29 1,623.23 0.0M
2021-10-15 1,620.02 1,626.05 1,606.88 1,618.08 0.0M
2021-10-14 1,601.66 1,621.48 1,597.52 1,617.49 0.0M
2021-10-13 1,582.48 1,594.31 1,575.91 1,591.41 0.0M
2021-10-12 1,595.61 1,596.43 1,548.96 1,586.81 0.0M
2021-10-11 1,590.79 1,607.91 1,588.38 1,607.59 0.0M
2021-10-08 1,608.48 1,612.45 1,587.97 1,589.68 0.0M
2021-10-07 1,592.53 1,616.23 1,588.09 1,605.94 0.0M
2021-10-06 1,581.98 1,582.87 1,558.78 1,573.15 0.0M
2021-10-05 1,581.44 1,589.94 1,569.68 1,586.84 0.0M
2021-10-04 1,566.88 1,594.63 1,562.09 1,581.00 0.0M
2021-10-01 1,554.51 1,583.47 1,547.51 1,571.27 0.0M
2021-09-30 1,582.41 1,591.50 1,566.06 1,576.48 0.0M
2021-09-29 1,575.86 1,579.95 1,563.74 1,571.74 0.0M
2021-09-28 1,591.57 1,596.32 1,576.39 1,577.70 0.0M
2021-09-27 1,611.96 1,617.23 1,583.29 1,594.67 0.0M
2021-09-24 1,608.03 1,609.51 1,587.67 1,600.46 0.0M
2021-09-23 1,610.32 1,621.52 1,605.42 1,613.72 0.0M
2021-09-22 1,585.34 1,600.06 1,582.00 1,595.23 0.0M
2021-09-21 1,573.57 1,585.64 1,565.59 1,566.30 0.0M
2021-09-20 1,575.93 1,583.94 1,554.60 1,566.88 0.0M
2021-09-17 1,650.65 1,650.73 1,607.23 1,607.23 0.0M
2021-09-16 1,657.98 1,664.31 1,646.04 1,649.25 0.0M
2021-09-15 1,648.87 1,661.23 1,647.59 1,655.02 0.0M
2021-09-14 1,669.89 1,675.58 1,645.93 1,651.11 0.0M
2021-09-13 1,693.03 1,699.74 1,659.82 1,667.91 0.0M
2021-09-10 1,702.49 1,728.00 1,697.38 1,714.18 0.0M
2021-09-09 1,703.50 1,713.97 1,692.72 1,700.12 0.0M
2021-09-08 1,720.61 1,724.26 1,702.72 1,713.08 0.0M
2021-09-07 1,728.35 1,735.80 1,715.19 1,729.81 0.0M
2021-09-06 1,716.11 1,736.59 1,715.33 1,732.24 0.0M
2021-09-03 1,713.42 1,722.61 1,709.50 1,712.30 0.0M
2021-09-02 1,693.39 1,715.03 1,693.28 1,710.35 0.0M
2021-09-01 1,705.57 1,712.31 1,689.00 1,690.54 0.0M
2021-08-31 1,713.92 1,723.74 1,691.06 1,694.55 0.0M
2021-08-30 1,720.49 1,724.24 1,708.29 1,711.76 0.0M
2021-08-27 1,702.08 1,720.31 1,697.78 1,716.38 0.0M
2021-08-26 1,705.93 1,708.59 1,693.87 1,707.07 0.0M
2021-08-25 1,719.46 1,719.78 1,711.29 1,713.46 0.0M
2021-08-24 1,711.93 1,726.41 1,706.51 1,720.76 0.0M
2021-08-23 1,710.10 1,720.15 1,702.04 1,709.01 0.0M
2021-08-20 1,691.94 1,702.38 1,680.34 1,697.59 0.0M
2021-08-19 1,712.88 1,713.85 1,685.72 1,696.77 0.0M
2021-08-18 1,741.62 1,745.87 1,722.75 1,726.19 0.0M
2021-08-17 1,744.88 1,749.96 1,738.16 1,740.62 0.0M
2021-08-16 1,761.16 1,761.16 1,740.30 1,749.76 0.0M
2021-08-13 1,763.49 1,771.71 1,761.31 1,770.44 0.0M
2021-08-12 1,760.40 1,767.51 1,760.13 1,762.64 0.0M
2021-08-11 1,746.26 1,760.76 1,746.26 1,760.71 0.0M
2021-08-10 1,729.43 1,743.93 1,727.66 1,743.93 0.0M
2021-08-09 1,721.31 1,728.85 1,717.28 1,726.06 0.0M
2021-08-06 1,737.00 1,738.91 1,721.89 1,723.23 0.0M
2021-08-05 1,750.65 1,755.92 1,735.96 1,735.96 0.0M
2021-08-04 1,747.46 1,756.16 1,745.21 1,753.98 0.0M
2021-08-03 1,729.16 1,742.90 1,723.89 1,740.27 0.0M
2021-08-02 1,742.12 1,746.63 1,727.18 1,728.63 0.0M
2021-07-30 1,735.42 1,737.60 1,721.72 1,733.59 0.0M
2021-07-29 1,737.21 1,753.06 1,737.20 1,744.88 0.0M
2021-07-28 1,733.45 1,736.70 1,724.31 1,733.79 0.0M
2021-07-27 1,726.89 1,734.08 1,713.38 1,733.39 0.0M
2021-07-26 1,718.87 1,734.31 1,711.18 1,728.83 0.0M
2021-07-23 1,703.87 1,721.26 1,693.54 1,715.71 0.0M
2021-07-22 1,698.59 1,705.14 1,678.30 1,691.41 0.0M
2021-07-21 1,676.40 1,687.98 1,658.24 1,679.31 0.0M
2021-07-20 1,639.67 1,667.82 1,634.99 1,662.51 0.0M
2021-07-19 1,659.77 1,659.77 1,624.12 1,633.50 0.0M
2021-07-16 1,698.34 1,704.45 1,663.12 1,668.67 0.0M
2021-07-15 1,695.65 1,704.32 1,687.66 1,694.39 0.0M
2021-07-14 1,685.78 1,708.27 1,682.20 1,699.51 0.0M
2021-07-13 1,686.37 1,692.49 1,679.90 1,688.31 0.0M
2021-07-12 1,678.94 1,688.05 1,661.63 1,685.34 0.0M
2021-07-09 1,640.37 1,683.04 1,639.81 1,677.29 0.0M
2021-07-08 1,652.25 1,652.27 1,623.21 1,631.91 0.0M
2021-07-07 1,637.94 1,657.36 1,637.94 1,657.10 0.0M
2021-07-06 1,652.85 1,656.77 1,629.28 1,631.01 0.0M
2021-07-05 1,629.81 1,657.33 1,628.62 1,656.13 0.0M
2021-07-02 1,620.40 1,635.19 1,616.67 1,628.82 0.0M
2021-07-01 1,617.35 1,637.90 1,614.96 1,615.50 0.0M
2021-06-30 1,603.85 1,613.84 1,588.98 1,610.51 0.0M
2021-06-29 1,602.23 1,612.54 1,597.71 1,605.86 0.0M
2021-06-28 1,613.37 1,615.99 1,597.99 1,605.19 0.0M
2021-06-24 1,589.16 1,601.79 1,587.15 1,600.61 0.0M
2021-06-23 1,592.94 1,602.10 1,586.42 1,587.15 0.0M
2021-06-22 1,588.39 1,593.64 1,572.00 1,591.43 0.0M
2021-06-21 1,554.29 1,582.33 1,543.33 1,581.52 0.0M
2021-06-18 1,595.69 1,604.88 1,563.13 1,563.86 0.0M
2021-06-17 1,616.03 1,620.98 1,598.93 1,599.00 0.0M
2021-06-16 1,602.26 1,625.51 1,598.45 1,621.22 0.0M
2021-06-15 1,633.73 1,634.30 1,594.21 1,598.33 0.0M
2021-06-14 1,618.49 1,635.34 1,618.49 1,633.45 0.0M
2021-06-11 1,595.70 1,625.31 1,593.80 1,620.33 0.0M
2021-06-10 1,601.34 1,607.58 1,593.24 1,593.24 0.0M
2021-06-09 1,612.50 1,614.09 1,594.38 1,600.02 0.0M
2021-06-08 1,603.65 1,622.01 1,598.92 1,612.17 0.0M
2021-06-07 1,608.90 1,617.91 1,605.53 1,605.53 0.0M
2021-06-04 1,603.23 1,620.12 1,602.89 1,608.75 0.0M
2021-06-03 1,619.62 1,620.74 1,594.43 1,599.52 0.0M
2021-06-02 1,606.96 1,629.49 1,603.30 1,618.39 0.0M
2021-06-01 1,586.70 1,615.75 1,586.15 1,604.57 0.0M
2021-05-31 1,584.31 1,590.14 1,574.83 1,577.71 0.0M
2021-05-28 1,574.96 1,587.68 1,573.21 1,584.30 0.0M
2021-05-27 1,562.42 1,580.14 1,554.85 1,573.47 0.0M
2021-05-26 1,585.02 1,590.81 1,561.52 1,566.67 0.0M
2021-05-25 1,588.70 1,597.72 1,579.70 1,580.73 0.0M
2021-05-24 1,602.07 1,605.58 1,594.69 1,599.09 0.0M
2021-05-21 1,616.38 1,616.38 1,591.33 1,602.01 0.0M
2021-05-20 1,612.31 1,618.23 1,594.14 1,612.38 0.0M
2021-05-19 1,635.34 1,635.52 1,594.75 1,605.30 0.0M
2021-05-18 1,652.96 1,668.71 1,649.94 1,653.90 0.0M
2021-05-17 1,653.87 1,658.01 1,635.48 1,643.40 0.0M
2021-05-14 1,665.69 1,666.73 1,645.35 1,651.56 0.0M
2021-05-13 1,660.73 1,660.73 1,660.73 1,660.73 0.0M
2021-05-12 1,646.57 1,663.60 1,646.57 1,662.51 0.0M
2021-05-11 1,669.92 1,670.03 1,635.40 1,648.09 0.0M
2021-05-10 1,674.37 1,683.42 1,665.29 1,682.75 0.0M
2021-05-07 1,679.68 1,680.08 1,659.50 1,663.04 0.0M
2021-05-06 1,662.24 1,669.25 1,648.63 1,664.65 0.0M
2021-05-05 1,631.41 1,660.28 1,631.41 1,659.53 0.0M
2021-05-04 1,635.45 1,642.43 1,616.29 1,619.14 0.0M
2021-05-03 1,627.63 1,634.73 1,620.90 1,632.71 0.0M
2021-04-30 1,653.63 1,654.52 1,622.58 1,624.08 0.0M
2021-04-29 1,658.84 1,666.84 1,649.07 1,650.74 0.0M
2021-04-28 1,653.48 1,658.28 1,638.58 1,648.97 0.0M
2021-04-27 1,664.85 1,668.65 1,634.31 1,645.27 0.0M
2021-04-26 1,657.62 1,672.24 1,644.61 1,665.36 0.0M
2021-04-23 1,640.77 1,655.54 1,633.75 1,651.42 0.0M
2021-04-22 1,638.05 1,649.22 1,631.52 1,637.58 0.0M
2021-04-21 1,624.77 1,649.60 1,622.60 1,632.36 0.0M
2021-04-20 1,653.03 1,659.45 1,619.93 1,622.55 0.0M
2021-04-19 1,650.24 1,660.34 1,647.70 1,651.45 0.0M
2021-04-16 1,631.24 1,655.27 1,630.76 1,649.73 0.0M
2021-04-15 1,596.23 1,632.62 1,596.10 1,627.97 0.0M
2021-04-14 1,592.49 1,593.08 1,578.11 1,584.66 0.0M
2021-04-13 1,593.69 1,609.24 1,588.07 1,589.33 0.0M
2021-04-12 1,600.92 1,604.45 1,589.06 1,590.53 0.0M
2021-04-09 1,607.66 1,614.59 1,598.68 1,605.61 0.0M
2021-04-08 1,620.92 1,622.69 1,602.24 1,608.55 0.0M
2021-04-07 1,616.14 1,621.74 1,605.34 1,617.22 0.0M
2021-04-06 1,633.91 1,638.11 1,615.79 1,617.03 0.0M
2021-04-01 1,603.41 1,616.09 1,600.32 1,609.52 0.0M
2021-03-31 1,630.84 1,634.49 1,595.72 1,595.72 0.0M
2021-03-30 1,622.44 1,636.90 1,620.69 1,636.24 0.0M
2021-03-29 1,611.48 1,623.69 1,606.90 1,614.47 0.0M
2021-03-26 1,586.32 1,611.24 1,584.82 1,610.21 0.0M
2021-03-25 1,567.18 1,577.69 1,554.23 1,571.83 0.0M
2021-03-24 1,556.07 1,574.30 1,549.87 1,569.32 0.0M
2021-03-23 1,569.81 1,576.86 1,555.68 1,564.63 0.0M
2021-03-22 1,589.82 1,596.86 1,568.40 1,573.27 0.0M
2021-03-19 1,593.85 1,604.09 1,584.49 1,595.51 0.0M
2021-03-18 1,570.74 1,610.03 1,570.73 1,608.33 0.0M
2021-03-17 1,572.98 1,581.24 1,554.63 1,562.42 0.0M
2021-03-16 1,583.27 1,585.79 1,566.02 1,574.20 0.0M
2021-03-15 1,599.57 1,611.87 1,572.73 1,576.95 0.0M
2021-03-12 1,600.64 1,600.64 1,580.16 1,595.85 0.0M
2021-03-11 1,585.98 1,609.42 1,585.98 1,604.18 0.0M
2021-03-10 1,587.72 1,599.57 1,578.49 1,583.30 0.0M
2021-03-09 1,591.64 1,600.01 1,581.58 1,589.61 0.0M
2021-03-08 1,558.70 1,595.14 1,557.43 1,594.17 0.0M
2021-03-05 1,552.38 1,569.52 1,539.34 1,550.10 0.0M
2021-03-04 1,578.14 1,581.31 1,551.98 1,556.89 0.0M
2021-03-03 1,568.46 1,588.84 1,566.08 1,585.50 0.0M
2021-03-02 1,551.71 1,567.05 1,546.91 1,562.84 0.0M
2021-03-01 1,548.71 1,558.76 1,542.07 1,557.32 0.0M
2021-02-26 1,530.94 1,538.53 1,520.41 1,531.83 0.0M
2021-02-25 1,563.02 1,570.61 1,552.07 1,557.46 0.0M
2021-02-24 1,510.62 1,552.29 1,510.15 1,552.23 0.0M
2021-02-23 1,525.93 1,539.15 1,493.14 1,513.36 0.0M
2021-02-22 1,534.01 1,534.35 1,517.39 1,519.81 0.0M
2021-02-19 1,513.16 1,535.15 1,511.79 1,532.69 0.0M
2021-02-18 1,517.08 1,535.83 1,507.90 1,510.84 0.0M
2021-02-17 1,538.48 1,551.65 1,515.11 1,518.49 0.0M
2021-02-16 1,534.92 1,550.89 1,530.21 1,544.07 0.0M
2021-02-15 1,514.73 1,533.51 1,514.64 1,532.11 0.0M
2021-02-12 1,504.36 1,516.18 1,498.11 1,511.22 0.0M
2021-02-11 1,483.86 1,502.26 1,476.69 1,501.95 0.0M
2021-02-10 1,466.92 1,490.04 1,465.58 1,482.01 0.0M
2021-02-09 1,484.65 1,489.50 1,462.61 1,463.34 0.0M
2021-02-08 1,461.45 1,488.03 1,461.24 1,480.87 0.0M
2021-02-05 1,453.68 1,467.75 1,448.56 1,456.34 0.0M
2021-02-04 1,452.35 1,455.37 1,446.69 1,454.53 0.0M
2021-02-03 1,447.98 1,455.46 1,432.79 1,448.97 0.0M
2021-02-02 1,440.98 1,447.62 1,430.31 1,440.17 0.0M
2021-02-01 1,427.04 1,440.82 1,421.80 1,432.86 0.0M
2021-01-29 1,394.25 1,423.16 1,378.98 1,410.15 0.0M
2021-01-28 1,399.62 1,422.95 1,383.52 1,413.32 0.0M
2021-01-27 1,436.78 1,437.69 1,394.74 1,409.63 0.0M
2021-01-26 1,431.29 1,443.15 1,429.19 1,439.63 0.0M
2021-01-25 1,468.51 1,472.32 1,430.12 1,433.42 0.0M
2021-01-22 1,471.22 1,472.78 1,453.63 1,464.04 0.0M
2021-01-21 1,474.36 1,486.70 1,471.90 1,479.26 0.0M
2021-01-20 1,459.20 1,477.71 1,458.81 1,466.87 0.0M
2021-01-19 1,474.31 1,485.18 1,454.01 1,454.01 0.0M
2021-01-18 1,449.52 1,469.39 1,448.02 1,465.95 0.0M
2021-01-15 1,474.36 1,479.85 1,445.00 1,453.58 0.0M
2021-01-14 1,490.79 1,499.37 1,465.21 1,474.35 0.0M
2021-01-13 1,484.25 1,498.04 1,484.25 1,490.00 0.0M
2021-01-12 1,476.61 1,495.63 1,476.61 1,483.04 0.0M
2021-01-11 1,486.05 1,491.47 1,469.78 1,478.02 0.0M
2021-01-08 1,495.08 1,495.21 1,477.10 1,490.79 0.0M
2021-01-07 1,459.62 1,490.43 1,456.88 1,490.43 0.0M
2021-01-06 1,416.27 1,429.52 1,416.23 1,429.00 0.0M
2021-01-05 1,423.47 1,431.60 1,412.43 1,416.80 0.0M
2021-01-04 1,423.39 1,441.54 1,423.08 1,430.94 0.0M