NASDAQ OMX Nordic 120 Net (NOMXN120NI)

NOMXN120NI
🏛️ スウェーデン →
2,153.52
最終更新: 2025-09-30
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 2,161.74 2,171.82 2,161.35 2,164.91 0.0M
2021-12-29 2,165.84 2,171.96 2,153.00 2,159.81 0.0M
2021-12-28 2,154.08 2,171.02 2,152.60 2,167.09 0.0M
2021-12-27 2,122.25 2,151.69 2,122.02 2,149.11 0.0M
2021-12-23 2,110.65 2,129.56 2,107.32 2,128.77 0.0M
2021-12-22 2,088.52 2,105.50 2,083.69 2,105.50 0.0M
2021-12-21 2,067.55 2,082.06 2,063.59 2,079.38 0.0M
2021-12-20 2,063.59 2,063.59 2,012.91 2,043.71 0.0M
2021-12-17 2,106.55 2,108.70 2,079.80 2,098.97 0.0M
2021-12-16 2,116.80 2,124.86 2,105.45 2,114.25 0.0M
2021-12-15 2,070.47 2,087.30 2,070.47 2,083.51 0.0M
2021-12-14 2,105.81 2,114.58 2,063.45 2,065.04 0.0M
2021-12-13 2,114.22 2,131.33 2,102.33 2,103.25 0.0M
2021-12-10 2,111.13 2,120.27 2,103.09 2,109.87 0.0M
2021-12-09 2,126.50 2,128.69 2,115.92 2,119.32 0.0M
2021-12-08 2,113.52 2,139.81 2,113.44 2,117.26 0.0M
2021-12-07 2,071.07 2,114.51 2,071.07 2,113.07 0.0M
2021-12-06 2,043.18 2,057.18 2,032.91 2,050.78 0.0M
2021-12-03 2,062.77 2,065.69 2,026.83 2,028.54 0.0M
2021-12-02 2,062.69 2,070.92 2,037.69 2,057.21 0.0M
2021-12-01 2,066.93 2,087.00 2,059.95 2,085.29 0.0M
2021-11-30 2,054.42 2,076.74 2,040.08 2,055.67 0.0M
2021-11-29 2,069.08 2,087.12 2,054.31 2,076.87 0.0M
2021-11-26 2,046.56 2,077.21 2,043.24 2,051.17 0.0M
2021-11-25 2,113.31 2,130.92 2,111.64 2,124.50 0.0M
2021-11-24 2,114.21 2,126.68 2,095.59 2,106.78 0.0M
2021-11-23 2,144.06 2,144.75 2,110.39 2,112.52 0.0M
2021-11-22 2,174.37 2,180.56 2,162.57 2,164.94 0.0M
2021-11-19 2,176.95 2,186.15 2,165.05 2,172.23 0.0M
2021-11-18 2,192.16 2,196.50 2,169.49 2,173.22 0.0M
2021-11-17 2,182.77 2,195.80 2,179.83 2,194.37 0.0M
2021-11-16 2,189.13 2,192.97 2,182.16 2,187.38 0.0M
2021-11-15 2,175.32 2,183.58 2,172.28 2,183.28 0.0M
2021-11-12 2,169.44 2,180.15 2,165.97 2,179.89 0.0M
2021-11-11 2,148.36 2,169.38 2,142.87 2,168.64 0.0M
2021-11-10 2,158.18 2,161.11 2,140.97 2,150.39 0.0M
2021-11-09 2,158.63 2,174.17 2,154.08 2,159.29 0.0M
2021-11-08 2,153.07 2,166.06 2,151.38 2,163.24 0.0M
2021-11-05 2,155.29 2,169.85 2,150.72 2,153.50 0.0M
2021-11-04 2,156.97 2,164.95 2,154.78 2,162.86 0.0M
2021-11-03 2,131.00 2,145.17 2,121.86 2,145.17 0.0M
2021-11-02 2,119.87 2,138.98 2,116.87 2,130.84 0.0M
2021-11-01 2,118.38 2,129.62 2,116.32 2,129.58 0.0M
2021-10-29 2,113.27 2,118.12 2,095.58 2,111.65 0.0M
2021-10-28 2,108.91 2,119.58 2,104.13 2,119.58 0.0M
2021-10-27 2,127.77 2,128.67 2,109.91 2,117.70 0.0M
2021-10-26 2,117.80 2,130.07 2,115.26 2,129.48 0.0M
2021-10-25 2,126.58 2,127.17 2,109.68 2,118.54 0.0M
2021-10-22 2,105.31 2,127.22 2,097.00 2,124.79 0.0M
2021-10-21 2,088.00 2,101.91 2,083.80 2,101.02 0.0M
2021-10-20 2,081.45 2,096.19 2,078.29 2,096.19 0.0M
2021-10-19 2,074.25 2,087.11 2,072.29 2,085.93 0.0M
2021-10-18 2,069.58 2,075.64 2,058.57 2,069.45 0.0M
2021-10-15 2,065.06 2,074.82 2,054.49 2,074.80 0.0M
2021-10-14 2,046.37 2,057.68 2,043.57 2,053.60 0.0M
2021-10-13 1,999.78 2,035.65 1,992.03 2,033.44 0.0M
2021-10-12 1,969.80 2,003.54 1,965.76 2,000.44 0.0M
2021-10-11 1,989.78 1,991.44 1,971.49 1,988.60 0.0M
2021-10-08 2,004.56 2,008.37 1,991.78 1,994.63 0.0M
2021-10-07 1,990.47 2,004.70 1,982.93 2,003.00 0.0M
2021-10-06 1,986.60 1,986.60 1,951.21 1,971.88 0.0M
2021-10-05 1,975.18 1,996.62 1,968.92 1,996.62 0.0M
2021-10-04 1,983.44 1,995.01 1,974.56 1,975.68 0.0M
2021-10-01 1,967.88 1,995.50 1,959.22 1,986.15 0.0M
2021-09-30 2,003.48 2,013.26 1,987.67 1,996.90 0.0M
2021-09-29 1,990.93 2,008.78 1,985.52 1,986.31 0.0M
2021-09-28 2,026.56 2,027.20 1,980.53 1,981.45 0.0M
2021-09-27 2,062.86 2,067.35 2,030.73 2,033.10 0.0M
2021-09-24 2,074.31 2,074.31 2,044.99 2,052.29 0.0M
2021-09-23 2,065.96 2,083.48 2,063.40 2,079.16 0.0M
2021-09-22 2,041.28 2,049.54 2,034.60 2,047.23 0.0M
2021-09-21 2,011.12 2,034.87 2,011.12 2,027.49 0.0M
2021-09-20 2,025.96 2,027.95 1,993.49 2,008.74 0.0M
2021-09-17 2,087.78 2,091.56 2,051.43 2,051.99 0.0M
2021-09-16 2,067.04 2,084.06 2,065.53 2,076.14 0.0M
2021-09-15 2,076.08 2,082.42 2,062.80 2,066.65 0.0M
2021-09-14 2,072.86 2,081.09 2,068.19 2,076.71 0.0M
2021-09-13 2,077.10 2,083.92 2,071.18 2,072.77 0.0M
2021-09-10 2,085.22 2,088.95 2,074.67 2,075.86 0.0M
2021-09-09 2,066.75 2,089.97 2,065.62 2,082.90 0.0M
2021-09-08 2,097.11 2,099.88 2,080.10 2,082.80 0.0M
2021-09-07 2,119.90 2,123.73 2,107.37 2,112.59 0.0M
2021-09-06 2,109.11 2,123.28 2,109.11 2,121.27 0.0M
2021-09-03 2,115.61 2,119.08 2,099.16 2,105.11 0.0M
2021-09-02 2,093.36 2,117.16 2,093.36 2,116.27 0.0M
2021-09-01 2,098.18 2,102.24 2,085.62 2,091.66 0.0M
2021-08-31 2,110.44 2,114.86 2,082.72 2,083.11 0.0M
2021-08-30 2,099.63 2,108.38 2,096.69 2,108.52 0.0M
2021-08-27 2,087.81 2,101.02 2,087.06 2,101.11 0.0M
2021-08-26 2,086.34 2,095.83 2,084.01 2,092.72 0.0M
2021-08-25 2,094.65 2,099.66 2,089.69 2,095.27 0.0M
2021-08-24 2,109.07 2,111.25 2,091.95 2,097.86 0.0M
2021-08-23 2,096.90 2,104.12 2,085.61 2,105.09 0.0M
2021-08-20 2,068.81 2,087.03 2,055.26 2,085.95 0.0M
2021-08-19 2,081.66 2,088.29 2,053.61 2,069.49 0.0M
2021-08-18 2,101.82 2,109.39 2,097.45 2,106.27 0.0M
2021-08-17 2,089.39 2,104.99 2,084.09 2,102.98 0.0M
2021-08-16 2,102.64 2,104.17 2,089.11 2,095.13 0.0M
2021-08-13 2,105.56 2,114.14 2,105.41 2,111.50 0.0M
2021-08-12 2,101.67 2,106.42 2,099.17 2,105.69 0.0M
2021-08-11 2,097.95 2,104.86 2,093.50 2,102.64 0.0M
2021-08-10 2,092.28 2,102.27 2,092.28 2,096.51 0.0M
2021-08-09 2,082.75 2,091.86 2,082.29 2,089.72 0.0M
2021-08-06 2,102.01 2,102.30 2,087.62 2,088.14 0.0M
2021-08-05 2,098.13 2,110.10 2,097.98 2,104.87 0.0M
2021-08-04 2,078.54 2,096.31 2,077.35 2,095.03 0.0M
2021-08-03 2,067.10 2,075.26 2,062.25 2,068.97 0.0M
2021-08-02 2,061.99 2,071.17 2,057.40 2,067.69 0.0M
2021-07-30 2,047.62 2,060.71 2,039.79 2,054.72 0.0M
2021-07-29 2,066.31 2,069.89 2,057.69 2,061.72 0.0M
2021-07-28 2,046.22 2,056.58 2,043.10 2,055.76 0.0M
2021-07-27 2,052.60 2,057.40 2,037.51 2,046.54 0.0M
2021-07-26 2,054.32 2,060.92 2,051.49 2,058.93 0.0M
2021-07-23 2,046.19 2,058.44 2,041.39 2,058.14 0.0M
2021-07-22 2,027.00 2,042.53 2,021.95 2,041.93 0.0M
2021-07-21 1,994.63 2,016.92 1,994.46 2,015.75 0.0M
2021-07-20 1,982.28 1,992.65 1,966.94 1,985.04 0.0M
2021-07-19 2,002.64 2,002.67 1,967.17 1,973.90 0.0M
2021-07-16 2,018.23 2,022.17 2,003.49 2,009.36 0.0M
2021-07-15 2,027.83 2,033.98 2,011.78 2,015.23 0.0M
2021-07-14 2,029.45 2,034.70 2,020.60 2,034.49 0.0M
2021-07-13 2,026.44 2,035.68 2,020.59 2,032.33 0.0M
2021-07-12 2,007.04 2,027.60 2,001.59 2,027.54 0.0M
2021-07-09 1,997.76 2,006.56 1,990.22 2,005.76 0.0M
2021-07-08 2,008.26 2,011.24 1,981.89 1,989.50 0.0M
2021-07-07 2,001.13 2,017.30 2,001.13 2,014.05 0.0M
2021-07-06 1,994.02 2,008.23 1,990.46 1,992.62 0.0M
2021-07-05 1,985.25 1,992.46 1,976.33 1,992.30 0.0M
2021-07-02 1,978.46 1,987.30 1,977.43 1,984.42 0.0M
2021-07-01 1,970.03 1,979.86 1,958.42 1,973.96 0.0M
2021-06-30 1,975.33 1,980.40 1,953.79 1,959.93 0.0M
2021-06-29 1,955.54 1,976.83 1,955.45 1,973.19 0.0M
2021-06-28 1,968.87 1,969.71 1,956.74 1,957.06 0.0M
2021-06-24 1,942.34 1,963.60 1,941.93 1,962.73 0.0M
2021-06-23 1,960.95 1,962.58 1,939.15 1,939.15 0.0M
2021-06-22 1,951.74 1,955.55 1,938.03 1,954.02 0.0M
2021-06-21 1,922.30 1,945.90 1,912.19 1,945.30 0.0M
2021-06-18 1,949.03 1,964.46 1,927.52 1,928.35 0.0M
2021-06-17 1,957.78 1,961.30 1,943.88 1,955.11 0.0M
2021-06-16 1,969.87 1,976.61 1,966.04 1,971.76 0.0M
2021-06-15 1,978.09 1,983.91 1,967.32 1,969.58 0.0M
2021-06-14 1,970.06 1,981.24 1,965.18 1,972.02 0.0M
2021-06-11 1,965.90 1,970.09 1,961.25 1,964.33 0.0M
2021-06-10 1,961.40 1,963.27 1,946.38 1,959.28 0.0M
2021-06-09 1,955.92 1,961.35 1,951.26 1,959.50 0.0M
2021-06-08 1,950.94 1,962.32 1,944.88 1,955.07 0.0M
2021-06-07 1,952.67 1,957.46 1,944.72 1,951.80 0.0M
2021-06-04 1,940.67 1,951.38 1,936.53 1,948.93 0.0M
2021-06-03 1,939.48 1,941.48 1,920.82 1,938.86 0.0M
2021-06-02 1,938.02 1,948.37 1,932.93 1,936.79 0.0M
2021-06-01 1,922.57 1,946.83 1,922.31 1,936.37 0.0M
2021-05-31 1,925.63 1,928.57 1,913.47 1,913.50 0.0M
2021-05-28 1,913.59 1,931.28 1,911.89 1,924.96 0.0M
2021-05-27 1,903.86 1,915.04 1,901.03 1,910.82 0.0M
2021-05-26 1,916.08 1,922.43 1,900.60 1,904.61 0.0M
2021-05-25 1,916.05 1,925.93 1,915.89 1,916.09 0.0M
2021-05-24 1,913.78 1,917.68 1,908.35 1,912.55 0.0M
2021-05-21 1,907.01 1,918.73 1,900.28 1,913.04 0.0M
2021-05-20 1,878.44 1,900.18 1,871.17 1,899.78 0.0M
2021-05-19 1,885.59 1,887.38 1,859.24 1,868.03 0.0M
2021-05-18 1,899.57 1,907.85 1,897.86 1,903.15 0.0M
2021-05-17 1,894.21 1,895.74 1,876.30 1,889.05 0.0M
2021-05-14 1,875.99 1,884.75 1,863.83 1,884.64 0.0M
2021-05-13 1,864.21 1,864.21 1,864.21 1,864.21 0.0M
2021-05-12 1,863.26 1,882.73 1,863.19 1,865.14 0.0M
2021-05-11 1,891.96 1,892.26 1,852.94 1,862.95 0.0M
2021-05-10 1,913.44 1,913.53 1,901.68 1,907.67 0.0M
2021-05-07 1,897.24 1,910.66 1,889.60 1,909.35 0.0M
2021-05-06 1,889.93 1,893.56 1,869.61 1,879.77 0.0M
2021-05-05 1,867.02 1,888.49 1,866.87 1,888.44 0.0M
2021-05-04 1,888.49 1,890.35 1,848.48 1,850.07 0.0M
2021-05-03 1,875.55 1,884.73 1,865.89 1,882.70 0.0M
2021-04-30 1,886.04 1,887.23 1,867.96 1,867.97 0.0M
2021-04-29 1,899.99 1,908.34 1,881.64 1,883.95 0.0M
2021-04-28 1,906.13 1,906.13 1,881.24 1,892.27 0.0M
2021-04-27 1,898.65 1,909.19 1,891.28 1,902.00 0.0M
2021-04-26 1,895.05 1,899.03 1,887.97 1,893.82 0.0M
2021-04-23 1,882.85 1,892.59 1,877.84 1,887.96 0.0M
2021-04-22 1,877.92 1,887.60 1,875.49 1,886.58 0.0M
2021-04-21 1,859.47 1,869.04 1,852.16 1,869.04 0.0M
2021-04-20 1,881.70 1,889.64 1,849.59 1,852.53 0.0M
2021-04-19 1,898.09 1,906.68 1,886.88 1,887.32 0.0M
2021-04-16 1,872.76 1,897.34 1,871.56 1,897.34 0.0M
2021-04-15 1,857.57 1,873.14 1,857.57 1,870.90 0.0M
2021-04-14 1,865.68 1,865.82 1,855.19 1,855.19 0.0M
2021-04-13 1,845.27 1,859.98 1,845.27 1,859.98 0.0M
2021-04-12 1,860.79 1,860.79 1,841.61 1,843.98 0.0M
2021-04-09 1,852.41 1,862.87 1,846.47 1,862.16 0.0M
2021-04-08 1,836.05 1,851.48 1,836.05 1,849.96 0.0M
2021-04-07 1,838.91 1,840.71 1,827.71 1,831.36 0.0M
2021-04-06 1,831.74 1,838.64 1,823.20 1,835.23 0.0M
2021-04-01 1,814.06 1,822.94 1,811.94 1,820.61 0.0M
2021-03-31 1,811.53 1,824.33 1,807.97 1,813.62 0.0M
2021-03-30 1,807.38 1,810.60 1,802.95 1,810.00 0.0M
2021-03-29 1,806.05 1,808.85 1,798.11 1,801.28 0.0M
2021-03-26 1,788.78 1,802.58 1,788.17 1,802.58 0.0M
2021-03-25 1,777.50 1,783.79 1,765.15 1,776.90 0.0M
2021-03-24 1,767.74 1,786.94 1,765.57 1,782.01 0.0M
2021-03-23 1,787.82 1,787.87 1,772.57 1,781.23 0.0M
2021-03-22 1,776.69 1,795.20 1,767.82 1,792.86 0.0M
2021-03-19 1,779.55 1,790.60 1,772.05 1,783.61 0.0M
2021-03-18 1,796.75 1,801.19 1,783.81 1,790.32 0.0M
2021-03-17 1,806.01 1,807.65 1,786.43 1,789.01 0.0M
2021-03-16 1,798.40 1,809.32 1,796.75 1,808.40 0.0M
2021-03-15 1,796.46 1,805.00 1,787.67 1,789.54 0.0M
2021-03-12 1,792.39 1,792.39 1,778.64 1,789.42 0.0M
2021-03-11 1,783.01 1,797.98 1,781.30 1,797.79 0.0M
2021-03-10 1,763.22 1,777.68 1,754.96 1,775.78 0.0M
2021-03-09 1,736.61 1,765.71 1,732.40 1,764.52 0.0M
2021-03-08 1,714.84 1,736.11 1,706.19 1,734.63 0.0M
2021-03-05 1,705.68 1,717.85 1,696.69 1,700.49 0.0M
2021-03-04 1,724.28 1,729.77 1,708.60 1,716.38 0.0M
2021-03-03 1,751.12 1,755.10 1,724.26 1,733.37 0.0M
2021-03-02 1,738.82 1,752.58 1,734.55 1,745.35 0.0M
2021-03-01 1,721.01 1,738.77 1,721.01 1,738.76 0.0M
2021-02-26 1,712.70 1,727.47 1,698.76 1,700.75 0.0M
2021-02-25 1,742.10 1,750.29 1,733.71 1,737.71 0.0M
2021-02-24 1,716.07 1,733.63 1,712.63 1,728.23 0.0M
2021-02-23 1,738.51 1,743.08 1,696.14 1,717.55 0.0M
2021-02-22 1,746.71 1,747.43 1,732.45 1,738.00 0.0M
2021-02-19 1,746.40 1,754.66 1,737.69 1,753.60 0.0M
2021-02-18 1,756.15 1,765.88 1,737.09 1,741.21 0.0M
2021-02-17 1,762.82 1,768.36 1,754.74 1,756.64 0.0M
2021-02-16 1,770.01 1,773.43 1,767.00 1,768.67 0.0M
2021-02-15 1,767.21 1,770.62 1,760.44 1,769.55 0.0M
2021-02-12 1,739.04 1,754.15 1,736.17 1,753.63 0.0M
2021-02-11 1,720.43 1,737.84 1,720.30 1,737.84 0.0M
2021-02-10 1,728.08 1,730.47 1,707.86 1,716.42 0.0M
2021-02-09 1,733.96 1,734.04 1,722.04 1,725.94 0.0M
2021-02-08 1,735.92 1,739.68 1,731.43 1,733.64 0.0M
2021-02-05 1,736.70 1,740.86 1,724.81 1,729.80 0.0M
2021-02-04 1,741.27 1,751.14 1,729.81 1,736.12 0.0M
2021-02-03 1,741.99 1,746.68 1,733.39 1,739.71 0.0M
2021-02-02 1,716.40 1,729.42 1,713.26 1,725.25 0.0M
2021-02-01 1,691.64 1,708.73 1,688.92 1,704.93 0.0M
2021-01-29 1,687.02 1,704.93 1,678.08 1,684.11 0.0M
2021-01-28 1,692.67 1,714.01 1,662.71 1,704.90 0.0M
2021-01-27 1,728.74 1,729.12 1,688.61 1,707.67 0.0M
2021-01-26 1,721.58 1,744.14 1,721.04 1,730.31 0.0M
2021-01-25 1,741.66 1,742.83 1,719.28 1,726.60 0.0M
2021-01-22 1,731.57 1,733.13 1,719.03 1,729.18 0.0M
2021-01-21 1,738.16 1,742.88 1,731.77 1,736.91 0.0M
2021-01-20 1,719.57 1,730.95 1,717.39 1,727.58 0.0M
2021-01-19 1,716.00 1,719.71 1,711.46 1,714.40 0.0M
2021-01-18 1,694.09 1,707.18 1,694.09 1,706.53 0.0M
2021-01-15 1,715.52 1,718.78 1,692.11 1,700.86 0.0M
2021-01-14 1,708.92 1,719.37 1,707.82 1,719.37 0.0M
2021-01-13 1,708.06 1,710.23 1,700.02 1,707.25 0.0M
2021-01-12 1,710.20 1,718.04 1,698.63 1,707.53 0.0M
2021-01-11 1,714.37 1,719.86 1,700.60 1,705.44 0.0M
2021-01-08 1,718.59 1,726.24 1,713.57 1,720.74 0.0M
2021-01-07 1,699.35 1,709.10 1,696.11 1,706.93 0.0M
2021-01-06 1,679.61 1,680.96 1,673.37 1,674.51 0.0M
2021-01-05 1,677.17 1,684.05 1,674.02 1,674.43 0.0M
2021-01-04 1,681.34 1,695.34 1,678.76 1,682.82 0.0M