NASDAQ OMX Nordic 120 SEK Net (NOMXN120SEKNI)

NOMXN120SEKNI
🏛️ スウェーデン →
2,286.31
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 2,122.78 2,134.50 2,122.01 2,128.73 0.0M
2021-12-29 2,130.62 2,134.51 2,118.03 2,126.07 0.0M
2021-12-28 2,128.41 2,137.18 2,125.98 2,127.26 0.0M
2021-12-27 2,102.99 2,128.38 2,102.52 2,125.38 0.0M
2021-12-23 2,087.89 2,102.57 2,085.98 2,101.48 0.0M
2021-12-22 2,067.11 2,080.43 2,059.81 2,080.43 0.0M
2021-12-21 2,045.33 2,060.62 2,040.66 2,058.11 0.0M
2021-12-20 2,035.52 2,035.67 1,988.02 2,024.67 0.0M
2021-12-17 2,067.63 2,072.07 2,051.19 2,064.02 0.0M
2021-12-16 2,082.25 2,086.68 2,069.21 2,075.18 0.0M
2021-12-15 2,042.13 2,059.34 2,041.01 2,051.86 0.0M
2021-12-14 2,075.59 2,081.19 2,039.70 2,041.35 0.0M
2021-12-13 2,077.26 2,093.89 2,070.83 2,071.28 0.0M
2021-12-10 2,070.55 2,081.62 2,064.08 2,072.69 0.0M
2021-12-09 2,089.32 2,094.95 2,079.60 2,085.85 0.0M
2021-12-08 2,078.98 2,101.71 2,078.94 2,083.42 0.0M
2021-12-07 2,035.31 2,080.55 2,035.31 2,078.69 0.0M
2021-12-06 2,022.91 2,027.99 2,004.86 2,018.64 0.0M
2021-12-03 2,037.08 2,041.87 2,011.04 2,012.74 0.0M
2021-12-02 2,033.11 2,040.18 2,004.68 2,019.05 0.0M
2021-12-01 2,026.60 2,051.64 2,018.77 2,050.42 0.0M
2021-11-30 2,021.68 2,040.97 2,009.77 2,014.09 0.0M
2021-11-29 2,038.02 2,055.59 2,033.26 2,038.78 0.0M
2021-11-26 2,017.88 2,047.26 2,014.85 2,026.14 0.0M
2021-11-25 2,069.54 2,080.06 2,066.49 2,070.47 0.0M
2021-11-24 2,063.63 2,076.30 2,054.18 2,064.87 0.0M
2021-11-23 2,081.47 2,081.98 2,053.41 2,060.68 0.0M
2021-11-22 2,106.06 2,118.60 2,096.86 2,096.86 0.0M
2021-11-19 2,105.29 2,114.78 2,097.75 2,104.12 0.0M
2021-11-18 2,107.47 2,114.32 2,099.86 2,104.40 0.0M
2021-11-17 2,105.50 2,112.36 2,102.26 2,110.37 0.0M
2021-11-16 2,099.75 2,113.11 2,091.66 2,110.46 0.0M
2021-11-15 2,091.13 2,097.58 2,087.11 2,097.29 0.0M
2021-11-12 2,076.59 2,093.25 2,076.46 2,093.25 0.0M
2021-11-11 2,061.25 2,075.70 2,055.16 2,074.96 0.0M
2021-11-10 2,058.73 2,061.98 2,044.76 2,058.89 0.0M
2021-11-09 2,056.73 2,065.85 2,052.29 2,057.26 0.0M
2021-11-08 2,048.50 2,064.25 2,046.99 2,060.66 0.0M
2021-11-05 2,053.32 2,062.10 2,043.52 2,044.41 0.0M
2021-11-04 2,049.13 2,057.23 2,047.57 2,055.73 0.0M
2021-11-03 2,028.96 2,040.25 2,019.82 2,040.25 0.0M
2021-11-02 2,011.86 2,029.92 2,007.51 2,028.96 0.0M
2021-11-01 2,022.15 2,026.47 2,013.42 2,015.37 0.0M
2021-10-29 2,017.40 2,020.59 1,998.79 2,013.14 0.0M
2021-10-28 2,014.67 2,028.55 2,011.27 2,028.55 0.0M
2021-10-27 2,037.24 2,038.16 2,022.64 2,024.21 0.0M
2021-10-26 2,028.61 2,040.34 2,026.19 2,037.84 0.0M
2021-10-25 2,039.28 2,040.13 2,023.80 2,028.69 0.0M
2021-10-22 2,018.11 2,035.24 2,009.49 2,032.89 0.0M
2021-10-21 2,006.16 2,016.55 2,002.57 2,015.70 0.0M
2021-10-20 2,002.78 2,012.94 1,998.60 2,012.02 0.0M
2021-10-19 1,997.89 2,006.85 1,993.70 2,005.72 0.0M
2021-10-18 1,986.38 1,996.95 1,976.78 1,994.44 0.0M
2021-10-15 1,984.15 1,989.66 1,972.45 1,989.64 0.0M
2021-10-14 1,975.04 1,979.78 1,966.94 1,973.43 0.0M
2021-10-13 1,942.76 1,970.76 1,935.38 1,968.02 0.0M
2021-10-12 1,915.36 1,943.11 1,911.11 1,942.51 0.0M
2021-10-11 1,928.78 1,930.20 1,912.50 1,930.20 0.0M
2021-10-08 1,954.09 1,956.07 1,931.65 1,934.53 0.0M
2021-10-07 1,940.88 1,951.63 1,932.30 1,949.98 0.0M
2021-10-06 1,934.30 1,934.30 1,905.12 1,923.20 0.0M
2021-10-05 1,922.10 1,939.69 1,914.10 1,939.69 0.0M
2021-10-04 1,930.81 1,939.52 1,920.64 1,922.21 0.0M
2021-10-01 1,919.90 1,943.15 1,911.72 1,936.97 0.0M
2021-09-30 1,960.86 1,970.30 1,935.53 1,942.07 0.0M
2021-09-29 1,947.46 1,964.05 1,941.53 1,943.17 0.0M
2021-09-28 1,981.22 1,981.31 1,939.89 1,940.36 0.0M
2021-09-27 2,008.63 2,013.33 1,981.43 1,984.46 0.0M
2021-09-24 2,015.19 2,015.19 1,988.88 1,997.07 0.0M
2021-09-23 2,012.26 2,024.84 2,009.49 2,019.79 0.0M
2021-09-22 1,993.31 1,999.06 1,985.81 1,994.32 0.0M
2021-09-21 1,962.26 1,984.31 1,962.26 1,978.57 0.0M
2021-09-20 1,983.14 1,985.42 1,952.04 1,966.18 0.0M
2021-09-17 2,032.63 2,034.63 2,005.42 2,006.39 0.0M
2021-09-16 2,013.93 2,029.20 2,012.22 2,023.68 0.0M
2021-09-15 2,022.61 2,027.26 2,004.84 2,008.91 0.0M
2021-09-14 2,022.61 2,028.01 2,012.97 2,023.89 0.0M
2021-09-13 2,031.83 2,035.64 2,020.31 2,021.10 0.0M
2021-09-10 2,034.61 2,039.09 2,028.01 2,028.08 0.0M
2021-09-09 2,024.37 2,041.47 2,022.13 2,033.46 0.0M
2021-09-08 2,047.72 2,050.30 2,031.11 2,035.62 0.0M
2021-09-07 2,065.68 2,069.24 2,051.93 2,059.57 0.0M
2021-09-06 2,055.44 2,070.11 2,055.44 2,068.38 0.0M
2021-09-03 2,065.15 2,068.53 2,047.23 2,051.67 0.0M
2021-09-02 2,048.07 2,066.64 2,048.07 2,065.59 0.0M
2021-09-01 2,051.67 2,054.95 2,040.55 2,045.08 0.0M
2021-08-31 2,059.37 2,062.87 2,032.76 2,037.57 0.0M
2021-08-30 2,053.14 2,061.03 2,049.67 2,056.00 0.0M
2021-08-27 2,049.25 2,057.47 2,048.55 2,053.91 0.0M
2021-08-26 2,047.59 2,058.14 2,046.53 2,057.35 0.0M
2021-08-25 2,050.60 2,057.27 2,050.04 2,055.34 0.0M
2021-08-24 2,067.71 2,069.89 2,048.77 2,054.69 0.0M
2021-08-23 2,069.26 2,073.26 2,054.23 2,065.73 0.0M
2021-08-20 2,041.09 2,063.61 2,032.61 2,061.81 0.0M
2021-08-19 2,042.06 2,050.68 2,024.61 2,042.51 0.0M
2021-08-18 2,064.04 2,071.90 2,059.53 2,063.35 0.0M
2021-08-17 2,045.47 2,063.79 2,040.42 2,063.39 0.0M
2021-08-16 2,056.63 2,058.76 2,042.86 2,049.43 0.0M
2021-08-13 2,060.83 2,067.57 2,060.61 2,064.99 0.0M
2021-08-12 2,056.04 2,059.84 2,051.01 2,058.79 0.0M
2021-08-11 2,056.45 2,060.45 2,052.77 2,057.48 0.0M
2021-08-10 2,050.58 2,059.83 2,050.58 2,053.54 0.0M
2021-08-09 2,037.33 2,050.56 2,036.14 2,049.77 0.0M
2021-08-06 2,055.07 2,055.43 2,038.20 2,040.54 0.0M
2021-08-05 2,051.76 2,062.84 2,051.61 2,056.53 0.0M
2021-08-04 2,033.26 2,049.23 2,031.17 2,047.17 0.0M
2021-08-03 2,023.26 2,029.32 2,018.56 2,025.52 0.0M
2021-08-02 2,019.80 2,027.63 2,011.53 2,020.01 0.0M
2021-07-30 2,000.38 2,014.06 1,991.62 2,010.83 0.0M
2021-07-29 2,016.75 2,020.21 2,008.04 2,009.36 0.0M
2021-07-28 2,000.20 2,010.34 1,996.93 2,008.92 0.0M
2021-07-27 2,005.68 2,007.76 1,992.82 1,998.16 0.0M
2021-07-26 2,016.08 2,020.84 2,009.58 2,011.94 0.0M
2021-07-23 2,007.20 2,018.88 2,002.35 2,018.87 0.0M
2021-07-22 1,992.00 2,003.28 1,985.63 2,000.96 0.0M
2021-07-21 1,962.15 1,983.45 1,961.92 1,982.73 0.0M
2021-07-20 1,948.81 1,958.72 1,936.40 1,952.16 0.0M
2021-07-19 1,970.11 1,970.14 1,935.01 1,942.58 0.0M
2021-07-16 1,980.50 1,985.21 1,969.72 1,975.02 0.0M
2021-07-15 1,986.72 1,993.92 1,974.49 1,978.42 0.0M
2021-07-14 1,985.31 1,989.94 1,977.52 1,989.13 0.0M
2021-07-13 1,979.61 1,989.43 1,973.40 1,987.78 0.0M
2021-07-12 1,962.11 1,978.40 1,957.24 1,976.21 0.0M
2021-07-09 1,951.31 1,959.64 1,946.59 1,958.25 0.0M
2021-07-08 1,962.54 1,966.58 1,933.57 1,940.56 0.0M
2021-07-07 1,948.43 1,969.26 1,947.60 1,968.42 0.0M
2021-07-06 1,938.85 1,955.63 1,935.46 1,938.86 0.0M
2021-07-05 1,929.55 1,938.40 1,923.06 1,938.33 0.0M
2021-07-02 1,929.65 1,938.35 1,927.80 1,930.57 0.0M
2021-07-01 1,917.59 1,929.43 1,910.31 1,924.98 0.0M
2021-06-30 1,921.07 1,924.59 1,897.85 1,906.64 0.0M
2021-06-29 1,904.61 1,924.34 1,904.37 1,920.31 0.0M
2021-06-28 1,913.12 1,913.12 1,899.63 1,906.76 0.0M
2021-06-24 1,885.30 1,904.40 1,884.96 1,901.77 0.0M
2021-06-23 1,902.94 1,904.92 1,884.29 1,884.29 0.0M
2021-06-22 1,902.95 1,905.69 1,891.16 1,901.18 0.0M
2021-06-21 1,883.55 1,901.14 1,877.04 1,899.88 0.0M
2021-06-18 1,905.89 1,919.36 1,893.05 1,893.86 0.0M
2021-06-17 1,907.50 1,911.11 1,898.00 1,905.87 0.0M
2021-06-16 1,910.08 1,921.81 1,908.29 1,917.54 0.0M
2021-06-15 1,915.76 1,917.42 1,904.94 1,909.00 0.0M
2021-06-14 1,902.83 1,913.29 1,902.83 1,909.28 0.0M
2021-06-11 1,893.60 1,900.94 1,889.71 1,897.79 0.0M
2021-06-10 1,893.08 1,894.50 1,879.57 1,889.24 0.0M
2021-06-09 1,889.59 1,892.87 1,884.59 1,892.37 0.0M
2021-06-08 1,882.68 1,895.93 1,880.18 1,888.93 0.0M
2021-06-07 1,885.22 1,888.57 1,879.24 1,885.73 0.0M
2021-06-04 1,880.53 1,890.07 1,877.61 1,883.56 0.0M
2021-06-03 1,878.52 1,882.44 1,863.37 1,880.71 0.0M
2021-06-02 1,879.83 1,887.99 1,873.62 1,875.24 0.0M
2021-06-01 1,867.63 1,886.01 1,867.44 1,876.91 0.0M
2021-05-31 1,871.68 1,873.98 1,860.82 1,860.82 0.0M
2021-05-28 1,852.81 1,874.05 1,851.21 1,871.75 0.0M
2021-05-27 1,852.17 1,860.05 1,849.44 1,853.10 0.0M
2021-05-26 1,861.15 1,867.84 1,849.66 1,854.25 0.0M
2021-05-25 1,863.61 1,870.61 1,859.62 1,860.14 0.0M
2021-05-24 1,861.68 1,866.16 1,859.25 1,864.59 0.0M
2021-05-21 1,856.25 1,863.30 1,847.68 1,859.75 0.0M
2021-05-20 1,831.43 1,851.98 1,827.34 1,851.60 0.0M
2021-05-19 1,831.78 1,835.98 1,815.79 1,824.95 0.0M
2021-05-18 1,843.69 1,855.55 1,843.62 1,848.62 0.0M
2021-05-17 1,839.00 1,841.17 1,824.77 1,835.29 0.0M
2021-05-14 1,825.33 1,830.57 1,815.17 1,830.46 0.0M
2021-05-13 1,816.34 1,816.34 1,816.34 1,816.34 0.0M
2021-05-12 1,806.38 1,823.21 1,806.29 1,817.03 0.0M
2021-05-11 1,838.11 1,838.95 1,797.88 1,806.10 0.0M
2021-05-10 1,854.53 1,854.61 1,844.56 1,852.47 0.0M
2021-05-07 1,848.35 1,853.08 1,840.43 1,851.61 0.0M
2021-05-06 1,846.00 1,850.42 1,828.04 1,835.24 0.0M
2021-05-05 1,823.33 1,846.02 1,823.33 1,845.98 0.0M
2021-05-04 1,839.61 1,841.49 1,806.89 1,807.98 0.0M
2021-05-03 1,831.21 1,838.66 1,822.37 1,835.17 0.0M
2021-04-30 1,836.80 1,837.57 1,823.24 1,823.81 0.0M
2021-04-29 1,844.01 1,851.11 1,830.51 1,831.10 0.0M
2021-04-28 1,850.18 1,850.54 1,824.87 1,836.19 0.0M
2021-04-27 1,844.97 1,853.72 1,839.52 1,846.79 0.0M
2021-04-26 1,840.40 1,845.21 1,835.72 1,839.84 0.0M
2021-04-23 1,831.40 1,838.26 1,827.16 1,836.04 0.0M
2021-04-22 1,820.55 1,832.96 1,818.18 1,832.96 0.0M
2021-04-21 1,809.73 1,818.30 1,804.59 1,815.39 0.0M
2021-04-20 1,826.18 1,832.34 1,799.66 1,802.52 0.0M
2021-04-19 1,840.68 1,845.61 1,829.07 1,829.88 0.0M
2021-04-16 1,817.17 1,840.44 1,816.15 1,840.44 0.0M
2021-04-15 1,807.87 1,817.44 1,806.84 1,815.50 0.0M
2021-04-14 1,818.44 1,818.68 1,801.75 1,801.75 0.0M
2021-04-13 1,807.67 1,817.60 1,806.96 1,816.37 0.0M
2021-04-12 1,815.18 1,815.36 1,803.38 1,805.43 0.0M
2021-04-09 1,810.10 1,815.63 1,802.78 1,815.63 0.0M
2021-04-08 1,801.31 1,812.65 1,801.23 1,807.20 0.0M
2021-04-07 1,803.37 1,805.11 1,794.77 1,798.02 0.0M
2021-04-06 1,806.23 1,808.19 1,799.01 1,803.11 0.0M
2021-04-01 1,786.93 1,793.64 1,784.88 1,791.76 0.0M
2021-03-31 1,779.18 1,789.77 1,775.76 1,782.10 0.0M
2021-03-30 1,774.37 1,781.78 1,771.27 1,781.35 0.0M
2021-03-29 1,766.19 1,773.14 1,759.74 1,769.58 0.0M
2021-03-26 1,747.82 1,763.76 1,747.19 1,763.76 0.0M
2021-03-25 1,734.11 1,743.76 1,725.99 1,740.30 0.0M
2021-03-24 1,729.35 1,745.37 1,727.04 1,738.38 0.0M
2021-03-23 1,744.98 1,744.98 1,731.62 1,737.80 0.0M
2021-03-22 1,734.90 1,749.11 1,727.06 1,746.48 0.0M
2021-03-19 1,729.77 1,745.17 1,726.94 1,740.41 0.0M
2021-03-18 1,746.32 1,748.58 1,735.15 1,744.04 0.0M
2021-03-17 1,754.70 1,756.44 1,737.01 1,740.07 0.0M
2021-03-16 1,753.79 1,761.84 1,751.00 1,757.98 0.0M
2021-03-15 1,747.33 1,756.70 1,744.36 1,745.26 0.0M
2021-03-12 1,742.68 1,742.68 1,732.12 1,740.20 0.0M
2021-03-11 1,727.17 1,747.19 1,725.52 1,746.84 0.0M
2021-03-10 1,712.36 1,726.73 1,705.23 1,725.32 0.0M
2021-03-09 1,690.81 1,716.68 1,687.69 1,713.03 0.0M
2021-03-08 1,673.82 1,693.82 1,665.74 1,691.52 0.0M
2021-03-05 1,664.41 1,674.72 1,657.40 1,660.27 0.0M
2021-03-04 1,680.61 1,684.84 1,666.64 1,672.29 0.0M
2021-03-03 1,701.97 1,706.51 1,676.44 1,686.69 0.0M
2021-03-02 1,694.51 1,703.87 1,691.09 1,697.09 0.0M
2021-03-01 1,677.56 1,694.24 1,677.56 1,694.23 0.0M
2021-02-26 1,660.96 1,673.67 1,649.22 1,663.31 0.0M
2021-02-25 1,680.41 1,688.70 1,675.86 1,678.67 0.0M
2021-02-24 1,657.12 1,676.87 1,653.75 1,670.13 0.0M
2021-02-23 1,678.95 1,683.05 1,641.78 1,660.73 0.0M
2021-02-22 1,680.72 1,682.07 1,669.39 1,674.07 0.0M
2021-02-19 1,681.72 1,688.26 1,676.25 1,687.50 0.0M
2021-02-18 1,689.24 1,697.91 1,677.19 1,681.59 0.0M
2021-02-17 1,697.81 1,702.70 1,689.09 1,690.89 0.0M
2021-02-16 1,706.33 1,709.11 1,701.80 1,703.17 0.0M
2021-02-15 1,703.12 1,705.18 1,695.23 1,703.91 0.0M
2021-02-12 1,686.37 1,695.26 1,683.09 1,694.76 0.0M
2021-02-11 1,664.32 1,681.70 1,663.73 1,681.67 0.0M
2021-02-10 1,669.21 1,670.92 1,654.36 1,661.68 0.0M
2021-02-09 1,681.90 1,682.02 1,668.59 1,670.24 0.0M
2021-02-08 1,680.31 1,684.77 1,678.41 1,680.64 0.0M
2021-02-05 1,687.39 1,689.36 1,670.44 1,674.08 0.0M
2021-02-04 1,689.81 1,698.51 1,682.55 1,687.45 0.0M
2021-02-03 1,689.03 1,697.07 1,682.88 1,687.21 0.0M
2021-02-02 1,672.76 1,682.89 1,669.60 1,676.14 0.0M
2021-02-01 1,646.24 1,666.87 1,643.57 1,664.38 0.0M
2021-01-29 1,639.31 1,654.52 1,631.25 1,634.88 0.0M
2021-01-28 1,645.41 1,663.08 1,616.09 1,653.88 0.0M
2021-01-27 1,675.10 1,675.16 1,640.37 1,656.45 0.0M
2021-01-26 1,665.74 1,685.59 1,665.08 1,674.47 0.0M
2021-01-25 1,679.40 1,680.45 1,659.31 1,667.85 0.0M
2021-01-22 1,675.06 1,676.67 1,664.44 1,674.65 0.0M
2021-01-21 1,683.03 1,686.98 1,675.24 1,678.09 0.0M
2021-01-20 1,672.03 1,680.35 1,669.11 1,674.87 0.0M
2021-01-19 1,667.41 1,670.82 1,661.28 1,666.26 0.0M
2021-01-18 1,650.77 1,662.74 1,650.65 1,658.32 0.0M
2021-01-15 1,663.42 1,666.97 1,647.18 1,653.64 0.0M
2021-01-14 1,661.33 1,667.22 1,659.13 1,666.22 0.0M
2021-01-13 1,650.13 1,661.80 1,643.82 1,659.39 0.0M
2021-01-12 1,652.25 1,660.15 1,643.70 1,650.12 0.0M
2021-01-11 1,656.95 1,662.31 1,646.51 1,648.78 0.0M
2021-01-08 1,657.74 1,664.83 1,652.93 1,658.93 0.0M
2021-01-07 1,641.37 1,649.34 1,637.85 1,647.87 0.0M
2021-01-06 1,619.69 1,620.89 1,616.54 1,618.67 0.0M
2021-01-05 1,623.55 1,628.36 1,617.20 1,618.34 0.0M
2021-01-04 1,619.64 1,639.89 1,619.64 1,629.11 0.0M