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
2022-12-30 1,902.86 1,906.62 1,881.07 1,881.07 0.0M
2022-12-29 1,899.96 1,913.25 1,893.63 1,904.77 0.0M
2022-12-28 1,911.79 1,926.42 1,900.99 1,903.21 0.0M
2022-12-27 1,926.68 1,932.76 1,908.55 1,908.74 0.0M
2022-12-23 1,900.48 1,920.45 1,896.83 1,913.60 0.0M
2022-12-22 1,905.15 1,920.30 1,891.64 1,896.29 0.0M
2022-12-21 1,891.62 1,924.04 1,878.21 1,909.82 0.0M
2022-12-20 1,854.50 1,889.18 1,846.25 1,886.17 0.0M
2022-12-19 1,868.61 1,878.83 1,853.89 1,867.68 0.0M
2022-12-16 1,872.56 1,878.90 1,835.81 1,859.80 0.0M
2022-12-15 1,882.80 1,892.49 1,860.41 1,872.38 0.0M
2022-12-14 1,934.83 1,935.91 1,895.53 1,907.03 0.0M
2022-12-13 1,936.92 1,968.88 1,931.56 1,935.76 0.0M
2022-12-12 1,957.59 1,958.17 1,924.30 1,930.36 0.0M
2022-12-09 1,939.92 1,971.92 1,939.51 1,965.96 0.0M
2022-12-08 1,922.30 1,947.45 1,919.80 1,934.42 0.0M
2022-12-07 1,924.51 1,934.13 1,912.31 1,917.58 0.0M
2022-12-06 1,941.92 1,942.58 1,927.12 1,938.36 0.0M
2022-12-05 1,924.84 1,965.17 1,917.66 1,942.66 0.0M
2022-12-02 1,916.81 1,925.98 1,899.50 1,919.89 0.0M
2022-12-01 1,930.73 1,939.24 1,903.68 1,915.18 0.0M
2022-11-30 1,918.30 1,932.22 1,901.18 1,921.01 0.0M
2022-11-29 1,879.73 1,917.96 1,879.37 1,911.08 0.0M
2022-11-28 1,881.07 1,881.27 1,865.21 1,870.40 0.0M
2022-11-25 1,897.26 1,901.44 1,877.60 1,890.95 0.0M
2022-11-24 1,892.37 1,907.47 1,882.66 1,893.60 0.0M
2022-11-23 1,903.79 1,911.58 1,888.53 1,892.10 0.0M
2022-11-22 1,875.72 1,906.38 1,875.72 1,898.56 0.0M
2022-11-21 1,872.24 1,876.05 1,850.82 1,867.81 0.0M
2022-11-18 1,882.63 1,897.53 1,873.10 1,882.68 0.0M
2022-11-17 1,872.61 1,891.42 1,854.72 1,871.73 0.0M
2022-11-16 1,884.80 1,889.91 1,863.77 1,887.10 0.0M
2022-11-15 1,887.54 1,890.57 1,867.56 1,883.37 0.0M
2022-11-14 1,895.79 1,899.88 1,867.87 1,885.54 0.0M
2022-11-11 1,899.48 1,912.28 1,868.38 1,890.90 0.0M
2022-11-10 1,865.41 1,890.78 1,844.72 1,878.12 0.0M
2022-11-09 1,875.55 1,883.13 1,863.64 1,878.38 0.0M
2022-11-08 1,868.21 1,883.52 1,858.03 1,877.81 0.0M
2022-11-07 1,856.91 1,883.17 1,848.03 1,873.58 0.0M
2022-11-04 1,801.16 1,865.22 1,801.16 1,859.73 0.0M
2022-11-03 1,776.59 1,794.27 1,769.11 1,788.00 0.0M
2022-11-02 1,804.59 1,814.53 1,790.45 1,793.74 0.0M
2022-11-01 1,793.37 1,823.07 1,793.37 1,805.50 0.0M
2022-10-31 1,793.60 1,801.40 1,776.11 1,782.43 0.0M
2022-10-28 1,830.90 1,831.05 1,790.00 1,797.58 0.0M
2022-10-27 1,865.53 1,868.14 1,828.96 1,853.41 0.0M
2022-10-26 1,837.97 1,871.51 1,834.58 1,867.63 0.0M
2022-10-25 1,839.84 1,843.94 1,803.52 1,843.25 0.0M
2022-10-24 1,823.35 1,850.26 1,799.22 1,838.56 0.0M
2022-10-21 1,807.44 1,813.17 1,760.12 1,812.23 0.0M
2022-10-20 1,813.93 1,831.21 1,792.72 1,820.23 0.0M
2022-10-19 1,840.12 1,843.73 1,809.84 1,823.51 0.0M
2022-10-18 1,866.66 1,878.32 1,839.39 1,841.77 0.0M
2022-10-17 1,831.71 1,869.24 1,820.83 1,860.63 0.0M
2022-10-14 1,839.52 1,864.22 1,820.75 1,828.29 0.0M
2022-10-13 1,770.36 1,804.03 1,750.94 1,801.66 0.0M
2022-10-12 1,796.13 1,807.31 1,767.94 1,774.73 0.0M
2022-10-11 1,788.11 1,806.42 1,762.46 1,787.70 0.0M
2022-10-10 1,749.50 1,813.11 1,749.46 1,797.52 0.0M
2022-10-07 1,781.95 1,789.50 1,746.61 1,761.68 0.0M
2022-10-06 1,809.62 1,815.93 1,780.25 1,787.41 0.0M
2022-10-05 1,805.23 1,813.70 1,771.98 1,788.96 0.0M
2022-10-04 1,775.56 1,813.23 1,774.20 1,813.23 0.0M
2022-10-03 1,697.45 1,756.98 1,687.12 1,749.40 0.0M
2022-09-30 1,692.03 1,713.27 1,678.90 1,709.86 0.0M
2022-09-29 1,708.79 1,711.25 1,661.69 1,684.42 0.0M
2022-09-28 1,694.88 1,709.67 1,650.56 1,709.42 0.0M
2022-09-27 1,697.61 1,717.77 1,694.05 1,705.79 0.0M
2022-09-26 1,676.36 1,710.19 1,669.66 1,688.36 0.0M
2022-09-23 1,764.69 1,772.99 1,690.89 1,698.18 0.0M
2022-09-22 1,771.01 1,782.85 1,755.00 1,758.55 0.0M
2022-09-21 1,775.98 1,810.77 1,771.82 1,791.14 0.0M
2022-09-20 1,823.17 1,842.60 1,770.32 1,779.68 0.0M
2022-09-19 1,817.76 1,820.28 1,766.84 1,817.37 0.0M
2022-09-16 1,799.20 1,825.58 1,775.86 1,817.27 0.0M
2022-09-15 1,811.24 1,831.96 1,801.36 1,812.74 0.0M
2022-09-14 1,848.81 1,853.69 1,799.91 1,809.23 0.0M
2022-09-13 1,873.83 1,896.19 1,855.57 1,861.72 0.0M
2022-09-12 1,832.21 1,863.70 1,831.44 1,855.81 0.0M
2022-09-09 1,798.28 1,842.03 1,797.60 1,820.47 0.0M
2022-09-08 1,773.16 1,799.82 1,769.27 1,780.36 0.0M
2022-09-07 1,757.45 1,768.40 1,740.64 1,763.53 0.0M
2022-09-06 1,778.94 1,788.26 1,758.44 1,771.32 0.0M
2022-09-05 1,789.64 1,791.38 1,754.73 1,775.33 0.0M
2022-09-02 1,792.30 1,812.24 1,774.90 1,805.93 0.0M
2022-09-01 1,829.97 1,836.99 1,781.96 1,786.97 0.0M
2022-08-31 1,846.81 1,861.76 1,837.01 1,846.36 0.0M
2022-08-30 1,860.49 1,877.08 1,836.91 1,843.39 0.0M
2022-08-29 1,847.20 1,863.03 1,822.58 1,860.39 0.0M
2022-08-26 1,883.65 1,896.53 1,865.73 1,868.59 0.0M
2022-08-25 1,867.13 1,876.82 1,851.02 1,871.27 0.0M
2022-08-24 1,878.11 1,881.92 1,855.45 1,860.61 0.0M
2022-08-23 1,842.33 1,888.62 1,842.33 1,880.17 0.0M
2022-08-22 1,866.60 1,881.66 1,835.89 1,853.28 0.0M
2022-08-19 1,859.27 1,873.47 1,853.74 1,867.67 0.0M
2022-08-18 1,821.25 1,864.41 1,821.03 1,861.60 0.0M
2022-08-17 1,835.99 1,839.69 1,813.62 1,821.56 0.0M
2022-08-16 1,809.30 1,838.36 1,809.30 1,837.66 0.0M
2022-08-15 1,822.16 1,826.20 1,793.93 1,802.02 0.0M
2022-08-12 1,804.34 1,822.61 1,803.34 1,816.31 0.0M
2022-08-11 1,788.11 1,800.00 1,784.02 1,788.65 0.0M
2022-08-10 1,739.03 1,790.36 1,729.89 1,787.44 0.0M
2022-08-09 1,742.17 1,746.58 1,732.39 1,741.19 0.0M
2022-08-08 1,738.15 1,756.14 1,728.45 1,747.27 0.0M
2022-08-05 1,724.86 1,737.38 1,710.97 1,728.32 0.0M
2022-08-04 1,711.99 1,725.78 1,697.59 1,719.94 0.0M
2022-08-03 1,703.43 1,717.87 1,699.09 1,707.36 0.0M
2022-08-02 1,710.02 1,710.02 1,685.38 1,702.38 0.0M
2022-08-01 1,727.09 1,741.97 1,709.20 1,712.89 0.0M
2022-07-29 1,708.63 1,733.81 1,703.56 1,727.87 0.0M
2022-07-28 1,686.08 1,712.91 1,684.12 1,693.15 0.0M
2022-07-27 1,651.29 1,670.96 1,651.24 1,670.43 0.0M
2022-07-26 1,663.69 1,677.21 1,642.81 1,646.77 0.0M
2022-07-25 1,644.89 1,664.26 1,624.98 1,657.67 0.0M
2022-07-22 1,681.13 1,682.29 1,635.23 1,651.83 0.0M
2022-07-21 1,673.91 1,701.57 1,661.28 1,691.37 0.0M
2022-07-20 1,699.36 1,711.24 1,683.19 1,703.53 0.0M
2022-07-19 1,665.49 1,692.91 1,654.73 1,690.87 0.0M
2022-07-18 1,661.79 1,685.84 1,659.06 1,675.49 0.0M
2022-07-15 1,612.55 1,653.25 1,609.53 1,650.10 0.0M
2022-07-14 1,635.71 1,642.28 1,596.07 1,611.25 0.0M
2022-07-13 1,667.59 1,676.08 1,621.22 1,637.48 0.0M
2022-07-12 1,652.86 1,678.53 1,648.33 1,674.95 0.0M
2022-07-11 1,666.52 1,680.56 1,643.80 1,659.07 0.0M
2022-07-08 1,690.69 1,698.73 1,663.71 1,694.03 0.0M
2022-07-07 1,657.64 1,707.82 1,651.11 1,699.72 0.0M
2022-07-06 1,633.55 1,660.06 1,633.06 1,642.06 0.0M
2022-07-05 1,696.36 1,700.23 1,623.08 1,623.08 0.0M
2022-07-04 1,665.25 1,698.37 1,664.98 1,688.41 0.0M
2022-07-01 1,657.18 1,674.76 1,636.56 1,654.29 0.0M
2022-06-30 1,711.88 1,714.80 1,656.94 1,666.95 0.0M
2022-06-29 1,739.44 1,762.03 1,732.77 1,749.18 0.0M
2022-06-28 1,745.97 1,780.14 1,745.97 1,757.01 0.0M
2022-06-27 1,719.64 1,756.80 1,718.05 1,734.38 0.0M
2022-06-23 1,726.79 1,733.68 1,691.11 1,698.61 0.0M
2022-06-22 1,767.91 1,768.18 1,730.00 1,733.95 0.0M
2022-06-21 1,795.77 1,822.66 1,787.96 1,788.81 0.0M
2022-06-20 1,751.25 1,786.36 1,736.65 1,786.14 0.0M
2022-06-17 1,777.33 1,781.56 1,736.52 1,749.82 0.0M
2022-06-16 1,809.08 1,817.57 1,762.30 1,773.48 0.0M
2022-06-15 1,801.24 1,826.26 1,779.12 1,817.04 0.0M
2022-06-14 1,838.13 1,838.83 1,762.76 1,789.67 0.0M
2022-06-13 1,862.65 1,869.22 1,810.11 1,832.35 0.0M
2022-06-10 1,916.71 1,924.88 1,856.91 1,876.26 0.0M
2022-06-09 1,976.71 1,976.87 1,927.31 1,929.79 0.0M
2022-06-08 2,016.51 2,017.98 1,975.40 1,996.34 0.0M
2022-06-07 1,995.77 2,016.35 1,992.67 2,014.68 0.0M
2022-06-03 1,999.28 2,005.16 1,964.83 1,980.93 0.0M
2022-06-02 1,980.19 1,992.30 1,966.99 1,988.57 0.0M
2022-06-01 2,000.93 2,005.96 1,948.75 1,969.70 0.0M
2022-05-31 2,025.56 2,031.60 1,986.39 1,990.96 0.0M
2022-05-30 2,024.55 2,048.62 2,024.43 2,031.67 0.0M
2022-05-27 2,017.25 2,022.04 1,987.83 2,019.25 0.0M
2022-05-25 1,990.18 2,005.16 1,975.54 1,994.57 0.0M
2022-05-24 1,948.55 1,987.99 1,947.94 1,971.34 0.0M
2022-05-23 1,956.62 1,968.68 1,944.51 1,968.68 0.0M
2022-05-20 1,958.85 1,970.34 1,938.97 1,940.55 0.0M
2022-05-19 1,927.53 1,939.60 1,901.45 1,938.03 0.0M
2022-05-18 1,967.26 1,970.06 1,943.17 1,949.23 0.0M
2022-05-17 1,926.14 1,963.72 1,919.22 1,955.04 0.0M
2022-05-16 1,886.04 1,933.42 1,880.06 1,908.63 0.0M
2022-05-13 1,882.41 1,901.60 1,867.91 1,886.10 0.0M
2022-05-12 1,896.74 1,897.20 1,851.97 1,869.97 0.0M
2022-05-11 1,924.14 1,932.62 1,873.39 1,918.68 0.0M
2022-05-10 1,888.16 1,913.80 1,878.70 1,891.72 0.0M
2022-05-09 1,900.19 1,914.28 1,869.62 1,877.44 0.0M
2022-05-06 1,954.05 1,964.32 1,896.12 1,919.61 0.0M
2022-05-05 2,001.66 2,013.99 1,956.27 1,961.74 0.0M
2022-05-04 2,004.21 2,015.63 1,973.09 1,975.39 0.0M
2022-05-03 2,022.42 2,022.42 1,971.68 1,998.31 0.0M
2022-05-02 2,023.55 2,037.67 1,869.59 1,995.67 0.0M
2022-04-29 1,999.64 2,043.33 1,999.64 2,034.69 0.0M
2022-04-28 2,038.96 2,042.80 1,966.42 1,976.58 0.0M
2022-04-27 1,971.64 2,026.11 1,964.66 2,023.77 0.0M
2022-04-26 1,969.02 2,019.35 1,955.12 1,959.82 0.0M
2022-04-25 1,991.09 2,010.44 1,953.02 1,953.02 0.0M
2022-04-22 2,081.27 2,097.28 2,043.07 2,044.86 0.0M
2022-04-21 2,099.28 2,120.51 2,080.40 2,112.32 0.0M
2022-04-20 2,122.27 2,123.11 2,093.01 2,099.21 0.0M
2022-04-19 2,124.31 2,149.83 2,111.49 2,119.82 0.0M
2022-04-14 2,122.40 2,125.91 2,093.18 2,124.18 0.0M
2022-04-13 2,077.96 2,119.92 2,075.83 2,115.69 0.0M
2022-04-12 2,062.89 2,078.05 2,048.62 2,071.56 0.0M
2022-04-11 2,084.93 2,090.35 2,058.57 2,074.60 0.0M
2022-04-08 2,078.65 2,113.93 2,074.20 2,092.66 0.0M
2022-04-07 2,058.97 2,078.15 2,042.08 2,061.63 0.0M
2022-04-06 2,071.72 2,082.17 2,030.31 2,050.95 0.0M
2022-04-05 2,019.60 2,066.36 2,015.83 2,066.36 0.0M
2022-04-04 2,022.00 2,030.51 2,007.48 2,021.03 0.0M
2022-04-01 1,987.07 2,020.17 1,976.22 2,015.97 0.0M
2022-03-31 2,010.28 2,013.66 1,971.51 1,977.86 0.0M
2022-03-30 1,980.53 2,007.15 1,978.29 2,005.28 0.0M
2022-03-29 2,041.44 2,050.20 1,961.18 1,961.18 0.0M
2022-03-28 2,029.34 2,037.40 2,019.33 2,033.12 0.0M
2022-03-25 2,013.91 2,030.78 1,992.98 2,020.39 0.0M
2022-03-24 2,004.40 2,014.16 1,990.36 2,013.65 0.0M
2022-03-23 2,002.02 2,009.36 1,971.47 1,995.78 0.0M
2022-03-22 1,976.84 2,003.49 1,963.83 1,990.95 0.0M
2022-03-21 1,913.68 1,978.62 1,910.53 1,972.72 0.0M
2022-03-18 1,925.94 1,932.97 1,901.80 1,903.59 0.0M
2022-03-17 1,915.35 1,927.51 1,893.92 1,914.64 0.0M
2022-03-16 1,880.17 1,906.08 1,879.71 1,897.47 0.0M
2022-03-15 1,865.61 1,869.13 1,828.35 1,849.18 0.0M
2022-03-14 1,872.49 1,894.28 1,848.27 1,883.02 0.0M
2022-03-11 1,840.26 1,890.25 1,829.51 1,863.77 0.0M
2022-03-10 1,794.08 1,842.00 1,779.63 1,833.90 0.0M
2022-03-09 1,822.99 1,825.51 1,759.58 1,781.06 0.0M
2022-03-08 1,799.98 1,836.78 1,791.09 1,795.87 0.0M
2022-03-07 1,789.77 1,849.57 1,786.24 1,815.97 0.0M
2022-03-04 1,875.39 1,877.37 1,813.77 1,822.01 0.0M
2022-03-03 1,918.48 1,945.11 1,886.51 1,890.75 0.0M
2022-03-02 1,860.50 1,925.45 1,853.36 1,921.76 0.0M
2022-03-01 1,882.26 1,893.28 1,859.97 1,864.11 0.0M
2022-02-28 1,873.50 1,896.81 1,858.99 1,880.00 0.0M
2022-02-25 1,849.36 1,896.76 1,837.85 1,896.13 0.0M
2022-02-24 1,813.49 1,856.11 1,803.46 1,834.06 0.0M
2022-02-23 1,863.16 1,883.78 1,862.55 1,870.17 0.0M
2022-02-22 1,838.59 1,872.91 1,836.48 1,855.28 0.0M
2022-02-21 1,905.04 1,908.96 1,862.26 1,883.01 0.0M
2022-02-18 1,889.93 1,905.25 1,877.03 1,899.15 0.0M
2022-02-17 1,912.33 1,918.90 1,895.32 1,897.91 0.0M
2022-02-16 1,898.41 1,917.93 1,892.76 1,915.46 0.0M
2022-02-15 1,886.21 1,901.16 1,882.66 1,893.62 0.0M
2022-02-14 1,881.99 1,898.74 1,875.89 1,890.06 0.0M
2022-02-11 1,901.93 1,915.19 1,894.67 1,912.09 0.0M
2022-02-10 1,896.05 1,905.39 1,879.11 1,903.13 0.0M
2022-02-09 1,883.25 1,902.04 1,867.92 1,891.27 0.0M
2022-02-08 1,853.06 1,881.90 1,842.28 1,873.41 0.0M
2022-02-07 1,847.87 1,866.31 1,846.67 1,852.42 0.0M
2022-02-04 1,847.93 1,856.02 1,831.49 1,842.92 0.0M
2022-02-03 1,858.63 1,860.97 1,827.93 1,841.62 0.0M
2022-02-02 1,878.76 1,881.21 1,851.61 1,853.75 0.0M
2022-02-01 1,829.22 1,874.15 1,829.12 1,867.11 0.0M
2022-01-31 1,858.18 1,858.18 1,805.90 1,811.83 0.0M
2022-01-28 1,860.23 1,881.91 1,809.87 1,833.95 0.0M
2022-01-27 1,845.02 1,848.06 1,813.96 1,839.56 0.0M
2022-01-26 1,839.13 1,873.37 1,837.76 1,867.62 0.0M
2022-01-25 1,802.50 1,835.64 1,802.40 1,821.67 0.0M
2022-01-24 1,826.31 1,836.15 1,775.85 1,784.17 0.0M
2022-01-21 1,864.85 1,869.46 1,824.87 1,830.42 0.0M
2022-01-20 1,885.03 1,897.64 1,870.24 1,879.68 0.0M
2022-01-19 1,845.87 1,887.19 1,842.94 1,872.47 0.0M
2022-01-18 1,837.38 1,857.57 1,825.11 1,853.85 0.0M
2022-01-17 1,839.34 1,853.28 1,838.05 1,839.47 0.0M
2022-01-14 1,834.12 1,843.75 1,817.44 1,827.10 0.0M
2022-01-13 1,820.59 1,854.17 1,820.55 1,850.39 0.0M
2022-01-12 1,819.36 1,830.36 1,816.79 1,823.54 0.0M
2022-01-11 1,811.69 1,818.58 1,799.16 1,809.37 0.0M
2022-01-10 1,827.12 1,838.22 1,798.56 1,803.80 0.0M
2022-01-07 1,812.78 1,830.20 1,812.38 1,826.52 0.0M
2022-01-05 1,809.31 1,835.98 1,807.95 1,835.98 0.0M
2022-01-04 1,779.63 1,810.71 1,777.73 1,806.38 0.0M
2022-01-03 1,770.51 1,785.03 1,767.82 1,774.76 0.0M