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
2023-12-29 2,163.11 2,170.00 2,157.88 2,158.23 0.0M
2023-12-28 2,165.11 2,170.37 2,160.16 2,163.37 0.0M
2023-12-27 2,150.89 2,168.93 2,149.20 2,162.90 0.0M
2023-12-22 2,136.15 2,159.34 2,135.61 2,152.56 0.0M
2023-12-21 2,136.70 2,146.53 2,132.97 2,142.49 0.0M
2023-12-20 2,132.15 2,144.42 2,128.32 2,144.37 0.0M
2023-12-19 2,117.31 2,131.95 2,116.74 2,129.74 0.0M
2023-12-18 2,111.16 2,127.02 2,109.63 2,120.43 0.0M
2023-12-15 2,099.42 2,117.06 2,099.42 2,109.03 0.0M
2023-12-14 2,095.42 2,116.43 2,086.19 2,100.52 0.0M
2023-12-13 2,061.13 2,069.15 2,058.86 2,062.92 0.0M
2023-12-12 2,054.81 2,067.25 2,048.33 2,056.88 0.0M
2023-12-11 2,071.86 2,075.33 2,064.72 2,071.87 0.0M
2023-12-08 2,057.87 2,072.95 2,054.22 2,068.28 0.0M
2023-12-07 2,059.07 2,062.56 2,049.25 2,058.10 0.0M
2023-12-06 2,057.39 2,066.48 2,054.04 2,062.09 0.0M
2023-12-05 2,047.41 2,054.65 2,046.25 2,053.68 0.0M
2023-12-04 2,051.38 2,066.83 2,047.00 2,049.90 0.0M
2023-12-01 2,038.66 2,060.79 2,038.66 2,060.27 0.0M
2023-11-30 2,036.45 2,041.79 2,026.32 2,038.02 0.0M
2023-11-29 2,017.21 2,038.51 2,016.49 2,034.06 0.0M
2023-11-28 2,031.58 2,034.68 2,016.02 2,019.27 0.0M
2023-11-27 2,042.92 2,051.29 2,039.50 2,041.35 0.0M
2023-11-24 2,036.69 2,049.12 2,035.96 2,048.55 0.0M
2023-11-23 2,034.34 2,040.15 2,030.31 2,038.21 0.0M
2023-11-22 2,019.52 2,034.33 2,019.42 2,025.20 0.0M
2023-11-21 2,030.24 2,035.93 2,019.94 2,024.69 0.0M
2023-11-20 2,016.41 2,032.66 2,012.26 2,032.38 0.0M
2023-11-17 1,992.07 2,019.72 1,992.07 2,015.38 0.0M
2023-11-16 1,994.77 2,000.24 1,982.34 1,983.89 0.0M
2023-11-15 1,994.35 2,010.79 1,991.99 2,003.92 0.0M
2023-11-14 1,963.51 1,991.21 1,956.04 1,991.19 0.0M
2023-11-13 1,969.86 1,976.33 1,949.82 1,960.43 0.0M
2023-11-10 1,957.59 1,966.43 1,939.67 1,947.34 0.0M
2023-11-09 1,955.37 1,972.92 1,950.14 1,966.83 0.0M
2023-11-08 1,941.70 1,969.40 1,940.37 1,961.40 0.0M
2023-11-07 1,945.71 1,953.66 1,937.53 1,943.81 0.0M
2023-11-06 1,951.36 1,952.86 1,940.37 1,951.87 0.0M
2023-11-03 1,945.77 1,950.79 1,933.13 1,939.39 0.0M
2023-11-02 1,921.29 1,953.32 1,914.49 1,945.56 0.0M
2023-11-01 1,907.32 1,912.17 1,893.93 1,903.30 0.0M
2023-10-31 1,891.78 1,907.59 1,889.78 1,901.52 0.0M
2023-10-30 1,878.12 1,894.19 1,876.54 1,884.55 0.0M
2023-10-27 1,878.17 1,890.77 1,865.45 1,872.88 0.0M
2023-10-26 1,874.65 1,888.97 1,862.03 1,884.17 0.0M
2023-10-25 1,893.86 1,905.61 1,878.19 1,894.63 0.0M
2023-10-24 1,891.74 1,900.23 1,880.25 1,893.62 0.0M
2023-10-23 1,902.81 1,908.11 1,876.25 1,888.72 0.0M
2023-10-20 1,916.06 1,922.18 1,901.58 1,901.64 0.0M
2023-10-19 1,956.20 1,963.03 1,925.66 1,930.01 0.0M
2023-10-18 1,986.31 1,993.44 1,967.85 1,968.41 0.0M
2023-10-17 2,003.51 2,010.61 1,985.00 1,995.42 0.0M
2023-10-16 2,020.28 2,022.56 2,004.29 2,005.11 0.0M
2023-10-13 2,016.01 2,038.87 1,994.69 2,010.59 0.0M
2023-10-12 2,003.28 2,034.70 2,003.28 2,021.92 0.0M
2023-10-11 1,991.98 2,002.64 1,989.57 1,998.24 0.0M
2023-10-10 1,952.16 1,981.57 1,951.79 1,979.54 0.0M
2023-10-09 1,940.18 1,948.80 1,931.63 1,934.67 0.0M
2023-10-06 1,927.53 1,939.18 1,922.81 1,938.53 0.0M
2023-10-05 1,913.17 1,929.14 1,910.12 1,920.04 0.0M
2023-10-04 1,900.01 1,922.33 1,892.48 1,906.60 0.0M
2023-10-03 1,943.29 1,949.38 1,909.52 1,910.83 0.0M
2023-10-02 1,967.80 1,970.69 1,935.42 1,941.08 0.0M
2023-09-29 1,961.25 1,984.44 1,961.06 1,967.76 0.0M
2023-09-28 1,953.15 1,956.15 1,940.35 1,955.80 0.0M
2023-09-27 1,941.52 1,957.30 1,936.90 1,947.56 0.0M
2023-09-26 1,941.00 1,950.40 1,931.25 1,942.73 0.0M
2023-09-25 1,948.21 1,957.14 1,935.42 1,945.19 0.0M
2023-09-22 1,943.19 1,956.13 1,941.01 1,950.21 0.0M
2023-09-21 1,975.11 1,981.71 1,951.62 1,952.32 0.0M
2023-09-20 1,963.93 1,996.19 1,963.73 1,988.62 0.0M
2023-09-19 1,957.87 1,969.41 1,955.80 1,959.03 0.0M
2023-09-18 1,972.02 1,976.92 1,955.56 1,963.56 0.0M
2023-09-15 2,001.11 2,009.23 1,983.65 1,983.86 0.0M
2023-09-14 1,959.89 1,995.24 1,959.62 1,994.22 0.0M
2023-09-13 1,961.31 1,965.85 1,942.08 1,957.34 0.0M
2023-09-12 1,986.12 1,988.03 1,967.09 1,969.96 0.0M
2023-09-11 1,976.25 1,991.43 1,975.85 1,982.39 0.0M
2023-09-08 1,980.27 1,982.34 1,960.63 1,972.05 0.0M
2023-09-07 1,971.87 1,978.22 1,964.90 1,971.81 0.0M
2023-09-06 1,974.54 1,982.02 1,960.46 1,976.78 0.0M
2023-09-05 1,966.49 1,987.62 1,964.26 1,976.31 0.0M
2023-09-04 1,971.32 1,989.03 1,971.24 1,973.69 0.0M
2023-09-01 1,955.11 1,971.18 1,951.80 1,965.47 0.0M
2023-08-31 1,963.98 1,966.32 1,953.02 1,953.09 0.0M
2023-08-30 1,975.54 1,979.26 1,960.59 1,964.74 0.0M
2023-08-29 1,962.04 1,975.78 1,960.88 1,972.49 0.0M
2023-08-28 1,939.71 1,960.57 1,939.71 1,957.93 0.0M
2023-08-25 1,927.60 1,943.12 1,926.61 1,929.93 0.0M
2023-08-24 1,948.62 1,961.44 1,936.52 1,936.71 0.0M
2023-08-23 1,938.86 1,948.71 1,933.90 1,947.03 0.0M
2023-08-22 1,926.27 1,942.17 1,926.27 1,934.36 0.0M
2023-08-21 1,919.66 1,937.56 1,917.00 1,917.05 0.0M
2023-08-18 1,924.82 1,925.79 1,908.16 1,916.21 0.0M
2023-08-17 1,937.95 1,945.01 1,932.78 1,936.94 0.0M
2023-08-16 1,941.06 1,952.93 1,938.92 1,948.77 0.0M
2023-08-15 1,957.55 1,961.68 1,939.90 1,944.55 0.0M
2023-08-14 1,952.25 1,963.39 1,948.42 1,958.53 0.0M
2023-08-11 1,971.42 1,979.14 1,950.23 1,959.24 0.0M
2023-08-10 1,984.49 1,997.87 1,974.94 1,988.67 0.0M
2023-08-09 1,983.63 1,995.65 1,982.47 1,984.37 0.0M
2023-08-08 1,919.51 1,978.05 1,909.81 1,973.46 0.0M
2023-08-07 1,917.04 1,928.05 1,911.11 1,925.45 0.0M
2023-08-04 1,911.42 1,920.71 1,906.28 1,918.10 0.0M
2023-08-03 1,914.95 1,917.99 1,905.05 1,909.02 0.0M
2023-08-02 1,937.60 1,937.60 1,912.73 1,923.26 0.0M
2023-08-01 1,958.64 1,960.61 1,948.90 1,953.47 0.0M
2023-07-31 1,948.96 1,966.09 1,945.25 1,962.17 0.0M
2023-07-28 1,947.28 1,952.43 1,942.89 1,946.33 0.0M
2023-07-27 1,961.60 1,971.38 1,959.66 1,960.31 0.0M
2023-07-26 1,980.68 1,980.73 1,942.02 1,948.67 0.0M
2023-07-25 1,962.64 1,982.97 1,960.55 1,981.59 0.0M
2023-07-24 1,961.98 1,974.26 1,957.17 1,969.26 0.0M
2023-07-21 1,954.48 1,964.12 1,948.61 1,962.07 0.0M
2023-07-20 1,943.08 1,962.49 1,938.76 1,961.70 0.0M
2023-07-19 1,958.62 1,960.79 1,944.10 1,949.49 0.0M
2023-07-18 1,939.57 1,954.59 1,938.48 1,953.91 0.0M
2023-07-17 1,933.54 1,946.03 1,926.65 1,937.95 0.0M
2023-07-14 1,941.24 1,949.00 1,939.83 1,942.74 0.0M
2023-07-13 1,942.74 1,956.82 1,940.20 1,954.84 0.0M
2023-07-12 1,905.06 1,938.53 1,893.12 1,937.82 0.0M
2023-07-11 1,911.05 1,913.01 1,895.69 1,908.45 0.0M
2023-07-10 1,899.00 1,905.08 1,891.15 1,898.67 0.0M
2023-07-07 1,899.52 1,910.56 1,888.35 1,904.10 0.0M
2023-07-06 1,925.63 1,929.32 1,894.99 1,897.90 0.0M
2023-07-05 1,940.13 1,944.25 1,933.90 1,937.95 0.0M
2023-07-04 1,945.98 1,951.60 1,942.06 1,949.84 0.0M
2023-07-03 1,958.30 1,961.33 1,941.24 1,941.31 0.0M
2023-06-30 1,932.01 1,956.72 1,931.48 1,951.72 0.0M
2023-06-29 1,918.73 1,926.97 1,914.63 1,923.56 0.0M
2023-06-28 1,908.45 1,922.69 1,908.15 1,918.13 0.0M
2023-06-27 1,915.11 1,916.40 1,890.32 1,900.88 0.0M
2023-06-26 1,918.08 1,918.65 1,901.79 1,915.73 0.0M
2023-06-22 1,919.07 1,925.63 1,907.04 1,921.32 0.0M
2023-06-21 1,944.52 1,951.62 1,934.72 1,939.77 0.0M
2023-06-20 1,952.59 1,962.19 1,947.16 1,947.71 0.0M
2023-06-19 1,986.24 1,986.24 1,959.50 1,960.76 0.0M
2023-06-16 2,000.44 2,005.81 1,994.29 1,999.04 0.0M
2023-06-15 1,988.50 1,997.19 1,978.14 1,994.82 0.0M
2023-06-14 1,995.96 2,002.80 1,993.49 1,996.52 0.0M
2023-06-13 1,989.24 1,999.43 1,982.35 1,997.11 0.0M
2023-06-12 1,989.83 1,992.21 1,977.20 1,977.63 0.0M
2023-06-09 1,985.33 1,985.83 1,969.87 1,979.15 0.0M
2023-06-08 1,977.39 1,985.69 1,972.88 1,979.90 0.0M
2023-06-07 1,981.26 1,988.61 1,976.21 1,977.52 0.0M
2023-06-05 1,971.42 1,976.32 1,965.26 1,965.94 0.0M
2023-06-02 1,947.53 1,972.26 1,945.90 1,971.55 0.0M
2023-06-01 1,951.14 1,953.85 1,931.67 1,940.59 0.0M
2023-05-31 1,937.54 1,949.27 1,932.99 1,940.52 0.0M
2023-05-30 1,970.48 1,973.72 1,950.28 1,950.93 0.0M
2023-05-29 1,978.17 1,978.59 1,965.73 1,967.09 0.0M
2023-05-26 1,959.29 1,978.03 1,958.14 1,975.39 0.0M
2023-05-25 1,963.70 1,969.25 1,949.52 1,949.52 0.0M
2023-05-24 1,986.79 1,986.79 1,957.94 1,959.22 0.0M
2023-05-23 2,017.70 2,018.06 1,999.10 1,999.10 0.0M
2023-05-22 2,028.56 2,028.97 2,016.72 2,023.76 0.0M
2023-05-19 2,010.52 2,018.49 2,009.90 2,014.89 0.0M
2023-05-17 2,001.58 2,009.49 1,999.85 2,000.18 0.0M
2023-05-16 2,017.00 2,024.64 2,000.21 2,003.10 0.0M
2023-05-15 2,022.06 2,026.43 2,016.12 2,025.50 0.0M
2023-05-12 2,005.96 2,021.22 2,004.09 2,018.53 0.0M
2023-05-11 2,002.99 2,022.41 1,999.58 2,004.67 0.0M
2023-05-10 2,005.32 2,011.77 1,988.79 1,999.43 0.0M
2023-05-09 2,018.02 2,018.40 1,988.70 2,004.18 0.0M
2023-05-08 2,006.57 2,023.54 2,000.34 2,020.70 0.0M
2023-05-05 1,980.48 1,994.18 1,972.87 1,994.18 0.0M
2023-05-04 1,979.42 1,980.20 1,950.29 1,972.93 0.0M
2023-05-03 1,993.22 1,997.69 1,984.74 1,985.63 0.0M
2023-05-02 2,012.88 2,013.68 1,984.00 1,984.38 0.0M
2023-05-01 2,012.87 2,013.03 2,004.53 2,009.14 0.0M
2023-04-28 2,008.61 2,010.99 1,989.79 2,004.17 0.0M
2023-04-27 1,981.97 2,000.85 1,974.84 1,994.83 0.0M
2023-04-26 2,003.05 1,999.66 1,963.53 1,974.10 0.0M
2023-04-25 2,009.98 2,013.26 1,998.27 2,003.05 0.0M
2023-04-24 2,009.08 2,019.50 2,006.08 2,014.27 0.0M
2023-04-21 2,001.68 2,011.69 1,992.86 2,010.79 0.0M
2023-04-20 1,997.48 2,000.97 1,994.36 1,998.00 0.0M
2023-04-19 2,024.14 2,024.14 1,999.58 2,005.27 0.0M
2023-04-18 2,029.11 2,040.63 2,025.71 2,027.80 0.0M
2023-04-17 2,026.36 2,032.50 2,020.66 2,028.98 0.0M
2023-04-14 1,999.43 2,021.14 1,997.46 2,018.42 0.0M
2023-04-13 1,984.29 1,998.88 1,979.72 1,991.19 0.0M
2023-04-12 1,970.80 1,990.93 1,970.31 1,977.26 0.0M
2023-04-11 1,958.50 1,964.60 1,949.78 1,964.60 0.0M
2023-04-06 1,944.03 1,949.31 1,943.18 1,946.56 0.0M
2023-04-05 1,962.56 1,965.11 1,941.35 1,945.39 0.0M
2023-04-04 1,973.95 1,986.92 1,968.90 1,970.60 0.0M
2023-04-03 1,977.37 1,981.16 1,964.86 1,966.73 0.0M
2023-03-31 1,961.21 1,976.48 1,954.75 1,974.28 0.0M
2023-03-30 1,929.78 1,958.17 1,929.30 1,957.34 0.0M
2023-03-29 1,913.10 1,928.02 1,911.20 1,928.02 0.0M
2023-03-28 1,916.89 1,923.14 1,903.03 1,905.41 0.0M
2023-03-27 1,903.41 1,915.65 1,898.86 1,908.22 0.0M
2023-03-24 1,900.46 1,901.62 1,872.80 1,884.29 0.0M
2023-03-23 1,899.10 1,909.85 1,883.25 1,909.49 0.0M
2023-03-22 1,908.24 1,913.12 1,898.75 1,907.15 0.0M
2023-03-21 1,891.73 1,915.30 1,891.49 1,905.26 0.0M
2023-03-20 1,837.93 1,886.15 1,817.14 1,878.62 0.0M
2023-03-17 1,884.08 1,902.05 1,843.12 1,853.02 0.0M
2023-03-16 1,881.08 1,888.68 1,841.43 1,873.80 0.0M
2023-03-15 1,921.94 1,923.32 1,865.13 1,865.13 0.0M
2023-03-14 1,878.02 1,922.86 1,873.66 1,917.98 0.0M
2023-03-13 1,918.23 1,920.85 1,858.54 1,883.70 0.0M
2023-03-10 1,931.89 1,935.42 1,909.60 1,917.97 0.0M
2023-03-09 1,956.07 1,962.55 1,945.06 1,957.34 0.0M
2023-03-08 1,956.80 1,962.04 1,951.75 1,960.16 0.0M
2023-03-07 1,990.05 1,997.45 1,966.02 1,966.46 0.0M
2023-03-06 1,998.18 2,000.64 1,987.52 1,990.06 0.0M
2023-03-03 1,972.17 1,992.70 1,972.16 1,991.98 0.0M
2023-03-02 1,958.84 1,970.74 1,954.84 1,969.74 0.0M
2023-03-01 1,976.66 1,989.19 1,964.49 1,966.33 0.0M
2023-02-28 1,977.46 1,981.18 1,970.75 1,977.49 0.0M
2023-02-27 1,964.87 1,990.55 1,964.87 1,985.92 0.0M
2023-02-24 1,981.86 1,987.08 1,958.16 1,961.44 0.0M
2023-02-23 1,973.24 1,988.92 1,971.88 1,978.43 0.0M
2023-02-22 1,972.10 1,975.18 1,957.49 1,970.01 0.0M
2023-02-21 1,975.48 1,987.12 1,966.90 1,979.15 0.0M
2023-02-20 1,979.46 1,984.85 1,970.88 1,981.21 0.0M
2023-02-17 1,961.94 1,977.80 1,953.77 1,970.31 0.0M
2023-02-16 1,985.73 1,989.84 1,963.37 1,975.45 0.0M
2023-02-15 1,965.25 1,980.37 1,961.06 1,979.78 0.0M
2023-02-14 1,981.91 1,994.72 1,967.72 1,975.97 0.0M
2023-02-13 1,956.17 1,977.52 1,952.90 1,976.73 0.0M
2023-02-10 1,969.76 1,970.82 1,936.82 1,950.36 0.0M
2023-02-09 1,963.28 1,983.94 1,962.77 1,975.82 0.0M
2023-02-08 1,954.49 1,972.90 1,952.59 1,952.59 0.0M
2023-02-07 1,942.97 1,949.21 1,938.41 1,943.15 0.0M
2023-02-06 1,947.69 1,948.73 1,932.98 1,938.70 0.0M
2023-02-03 1,939.36 1,959.18 1,932.75 1,957.69 0.0M
2023-02-02 1,922.49 1,949.27 1,919.85 1,949.14 0.0M
2023-02-01 1,907.60 1,924.17 1,906.16 1,911.85 0.0M
2023-01-31 1,913.94 1,917.57 1,890.84 1,901.59 0.0M
2023-01-30 1,917.18 1,921.53 1,909.39 1,919.96 0.0M
2023-01-27 1,914.90 1,925.17 1,910.74 1,923.92 0.0M
2023-01-26 1,922.08 1,931.48 1,911.51 1,913.49 0.0M
2023-01-25 1,937.50 1,940.01 1,908.45 1,913.87 0.0M
2023-01-24 1,954.08 1,956.39 1,933.97 1,940.02 0.0M
2023-01-23 1,933.64 1,950.64 1,933.64 1,949.84 0.0M
2023-01-20 1,922.17 1,930.63 1,918.32 1,928.71 0.0M
2023-01-19 1,937.26 1,941.85 1,914.13 1,914.13 0.0M
2023-01-18 1,943.95 1,961.91 1,941.28 1,953.92 0.0M
2023-01-17 1,936.17 1,944.51 1,929.22 1,940.00 0.0M
2023-01-16 1,932.02 1,940.44 1,928.18 1,939.56 0.0M
2023-01-13 1,919.58 1,930.50 1,917.95 1,925.34 0.0M
2023-01-12 1,912.79 1,925.66 1,902.31 1,920.75 0.0M
2023-01-11 1,906.79 1,918.48 1,905.72 1,908.60 0.0M
2023-01-10 1,924.00 1,924.00 1,905.30 1,910.89 0.0M
2023-01-09 1,919.82 1,937.84 1,919.12 1,937.42 0.0M
2023-01-05 1,896.75 1,902.90 1,888.45 1,894.61 0.0M
2023-01-04 1,902.72 1,909.36 1,890.69 1,898.64 0.0M
2023-01-03 1,889.49 1,912.62 1,889.49 1,898.71 0.0M
2023-01-02 1,870.16 1,889.22 1,870.16 1,889.19 0.0M