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
2024-12-30 2,386.22 2,389.23 2,366.30 2,376.30 0.0M
2024-12-27 2,374.21 2,399.44 2,373.61 2,392.96 0.0M
2024-12-23 2,352.68 2,386.08 2,350.11 2,364.05 0.0M
2024-12-20 2,440.06 2,441.21 2,266.60 2,333.83 0.0M
2024-12-19 2,480.90 2,494.41 2,444.09 2,450.44 0.0M
2024-12-18 2,512.98 2,524.06 2,504.03 2,514.52 0.0M
2024-12-17 2,506.19 2,517.89 2,498.61 2,510.82 0.0M
2024-12-16 2,532.69 2,539.11 2,510.59 2,524.93 0.0M
2024-12-13 2,549.22 2,551.72 2,514.68 2,524.40 0.0M
2024-12-12 2,576.97 2,579.61 2,548.79 2,559.44 0.0M
2024-12-11 2,561.58 2,573.85 2,558.46 2,571.90 0.0M
2024-12-10 2,584.62 2,591.86 2,571.04 2,571.04 0.0M
2024-12-09 2,595.67 2,599.04 2,579.45 2,581.78 0.0M
2024-12-06 2,565.37 2,584.05 2,563.41 2,583.45 0.0M
2024-12-05 2,559.71 2,570.40 2,556.50 2,567.00 0.0M
2024-12-04 2,578.24 2,584.77 2,569.00 2,572.64 0.0M
2024-12-03 2,563.62 2,584.17 2,561.90 2,574.57 0.0M
2024-12-02 2,508.94 2,554.91 2,508.94 2,553.24 0.0M
2024-11-29 2,497.16 2,517.86 2,490.96 2,517.45 0.0M
2024-11-28 2,500.72 2,516.36 2,498.24 2,504.14 0.0M
2024-11-27 2,494.39 2,497.01 2,482.34 2,491.53 0.0M
2024-11-26 2,499.18 2,524.05 2,492.33 2,499.82 0.0M
2024-11-25 2,515.71 2,520.93 2,499.59 2,507.84 0.0M
2024-11-22 2,486.65 2,509.45 2,473.42 2,505.43 0.0M
2024-11-21 2,486.29 2,488.10 2,463.71 2,476.93 0.0M
2024-11-20 2,485.08 2,499.69 2,480.37 2,487.77 0.0M
2024-11-19 2,476.03 2,477.84 2,441.03 2,473.51 0.0M
2024-11-18 2,482.23 2,485.16 2,460.68 2,470.09 0.0M
2024-11-15 2,505.40 2,505.40 2,476.70 2,479.56 0.0M
2024-11-14 2,514.05 2,529.32 2,507.00 2,520.50 0.0M
2024-11-13 2,508.72 2,512.88 2,489.19 2,509.17 0.0M
2024-11-12 2,545.04 2,545.85 2,505.71 2,507.81 0.0M
2024-11-11 2,555.66 2,572.78 2,555.56 2,566.30 0.0M
2024-11-08 2,542.43 2,553.13 2,523.94 2,538.83 0.0M
2024-11-07 2,521.78 2,558.83 2,514.18 2,530.84 0.0M
2024-11-06 2,562.84 2,627.33 2,533.37 2,534.39 0.0M
2024-11-05 2,559.23 2,560.16 2,541.09 2,557.29 0.0M
2024-11-04 2,567.44 2,575.50 2,555.48 2,562.06 0.0M
2024-11-01 2,548.70 2,571.83 2,548.70 2,567.64 0.0M
2024-10-31 2,553.05 2,559.89 2,535.84 2,543.97 0.0M
2024-10-30 2,553.92 2,580.97 2,537.40 2,568.17 0.0M
2024-10-29 2,599.95 2,605.75 2,578.91 2,578.95 0.0M
2024-10-28 2,583.86 2,594.28 2,570.70 2,591.69 0.0M
2024-10-25 2,558.34 2,583.09 2,558.34 2,579.40 0.0M
2024-10-24 2,576.79 2,586.79 2,566.82 2,567.10 0.0M
2024-10-23 2,572.96 2,586.13 2,571.68 2,577.39 0.0M
2024-10-22 2,590.09 2,590.94 2,558.75 2,574.61 0.0M
2024-10-21 2,598.01 2,606.19 2,585.03 2,588.94 0.0M
2024-10-18 2,589.03 2,602.26 2,586.67 2,599.74 0.0M
2024-10-17 2,586.75 2,601.48 2,581.52 2,594.65 0.0M
2024-10-16 2,570.33 2,579.47 2,564.31 2,576.15 0.0M
2024-10-15 2,607.65 2,616.92 2,568.11 2,568.11 0.0M
2024-10-14 2,598.35 2,604.54 2,585.49 2,603.87 0.0M
2024-10-11 2,579.45 2,599.51 2,572.74 2,597.87 0.0M
2024-10-10 2,581.39 2,592.13 2,567.65 2,574.96 0.0M
2024-10-09 2,575.98 2,584.26 2,569.72 2,582.71 0.0M
2024-10-08 2,575.10 2,584.81 2,568.98 2,577.85 0.0M
2024-10-07 2,577.14 2,596.84 2,569.72 2,595.12 0.0M
2024-10-04 2,568.79 2,581.06 2,552.02 2,576.11 0.0M
2024-10-03 2,584.95 2,589.67 2,563.48 2,569.02 0.0M
2024-10-02 2,592.63 2,597.69 2,572.16 2,583.89 0.0M
2024-10-01 2,594.76 2,602.55 2,575.35 2,588.35 0.0M
2024-09-30 2,582.78 2,602.92 2,576.14 2,587.00 0.0M
2024-09-27 2,615.47 2,616.64 2,589.53 2,593.92 0.0M
2024-09-26 2,645.04 2,648.42 2,620.17 2,623.05 0.0M
2024-09-25 2,597.44 2,629.95 2,596.18 2,618.54 0.0M
2024-09-24 2,609.33 2,633.82 2,587.14 2,598.85 0.0M
2024-09-23 2,615.56 2,617.05 2,569.15 2,598.94 0.0M
2024-09-20 2,658.16 2,664.73 2,608.58 2,611.61 0.0M
2024-09-19 2,647.31 2,668.61 2,635.35 2,655.56 0.0M
2024-09-18 2,630.48 2,632.04 2,613.14 2,616.90 0.0M
2024-09-17 2,644.69 2,650.95 2,633.52 2,641.47 0.0M
2024-09-16 2,633.33 2,657.01 2,631.69 2,644.70 0.0M
2024-09-13 2,637.13 2,653.70 2,632.61 2,638.78 0.0M
2024-09-12 2,640.43 2,652.25 2,620.10 2,627.12 0.0M
2024-09-11 2,591.50 2,620.25 2,588.11 2,594.93 0.0M
2024-09-10 2,604.37 2,614.09 2,584.71 2,588.72 0.0M
2024-09-09 2,597.41 2,614.23 2,597.37 2,606.28 0.0M
2024-09-06 2,581.71 2,616.09 2,572.90 2,579.43 0.0M
2024-09-05 2,628.30 2,638.91 2,596.26 2,601.17 0.0M
2024-09-04 2,622.00 2,640.42 2,615.58 2,627.45 0.0M
2024-09-03 2,685.35 2,700.21 2,662.25 2,665.99 0.0M
2024-09-02 2,686.66 2,686.76 2,666.49 2,682.24 0.0M
2024-08-30 2,671.12 2,692.95 2,669.79 2,687.41 0.0M
2024-08-29 2,641.42 2,676.62 2,640.66 2,675.04 0.0M
2024-08-28 2,641.49 2,648.99 2,633.69 2,639.16 0.0M
2024-08-27 2,651.12 2,658.25 2,623.50 2,643.19 0.0M
2024-08-26 2,653.80 2,656.37 2,641.69 2,648.24 0.0M
2024-08-23 2,640.91 2,663.08 2,639.47 2,653.34 0.0M
2024-08-22 2,615.28 2,655.01 2,614.75 2,643.74 0.0M
2024-08-21 2,627.92 2,639.08 2,611.04 2,618.29 0.0M
2024-08-20 2,655.11 2,657.54 2,626.43 2,627.10 0.0M
2024-08-19 2,651.29 2,660.39 2,648.77 2,653.17 0.0M
2024-08-16 2,666.49 2,671.09 2,651.39 2,658.92 0.0M
2024-08-15 2,634.08 2,665.79 2,628.87 2,661.55 0.0M
2024-08-14 2,619.07 2,622.33 2,603.23 2,622.03 0.0M
2024-08-13 2,588.65 2,614.16 2,579.42 2,614.16 0.0M
2024-08-12 2,597.95 2,604.93 2,583.97 2,585.01 0.0M
2024-08-09 2,570.06 2,601.29 2,563.61 2,600.30 0.0M
2024-08-08 2,504.61 2,555.67 2,490.88 2,552.37 0.0M
2024-08-07 2,539.87 2,543.93 2,490.04 2,514.15 0.0M
2024-08-06 2,539.21 2,553.02 2,510.17 2,533.09 0.0M
2024-08-05 2,501.37 2,527.38 2,448.02 2,502.68 0.0M
2024-08-02 2,651.02 2,651.02 2,569.07 2,571.60 0.0M
2024-08-01 2,699.74 2,701.25 2,662.05 2,662.99 0.0M
2024-07-31 2,695.26 2,708.61 2,689.49 2,699.00 0.0M
2024-07-30 2,678.70 2,698.47 2,678.39 2,684.04 0.0M
2024-07-29 2,661.52 2,683.87 2,659.96 2,667.63 0.0M
2024-07-26 2,649.82 2,666.43 2,646.32 2,656.97 0.0M
2024-07-25 2,653.18 2,654.63 2,627.19 2,650.51 0.0M
2024-07-24 2,680.00 2,682.69 2,644.05 2,668.07 0.0M
2024-07-23 2,695.82 2,703.86 2,684.73 2,693.72 0.0M
2024-07-22 2,668.82 2,694.23 2,663.72 2,685.58 0.0M
2024-07-19 2,648.01 2,666.88 2,645.27 2,656.44 0.0M
2024-07-18 2,669.80 2,681.17 2,641.25 2,641.29 0.0M
2024-07-17 2,692.96 2,692.96 2,649.64 2,664.42 0.0M
2024-07-16 2,709.03 2,720.19 2,701.09 2,713.36 0.0M
2024-07-15 2,729.79 2,736.91 2,711.31 2,715.80 0.0M
2024-07-12 2,697.92 2,736.99 2,697.70 2,735.89 0.0M
2024-07-11 2,686.32 2,688.38 2,675.05 2,682.46 0.0M
2024-07-10 2,653.43 2,676.95 2,653.43 2,676.95 0.0M
2024-07-09 2,688.18 2,689.15 2,657.20 2,659.77 0.0M
2024-07-08 2,677.86 2,693.17 2,671.09 2,691.60 0.0M
2024-07-05 2,690.20 2,697.22 2,670.90 2,676.59 0.0M
2024-07-04 2,659.13 2,686.97 2,656.61 2,682.37 0.0M
2024-07-03 2,686.05 2,688.01 2,666.34 2,666.35 0.0M
2024-07-02 2,708.46 2,710.57 2,665.95 2,686.54 0.0M
2024-07-01 2,714.86 2,718.00 2,688.97 2,712.50 0.0M
2024-06-28 2,706.69 2,715.05 2,685.17 2,690.47 0.0M
2024-06-27 2,680.04 2,695.79 2,675.96 2,686.92 0.0M
2024-06-26 2,698.85 2,711.69 2,681.51 2,683.62 0.0M
2024-06-25 2,677.10 2,697.31 2,671.06 2,697.16 0.0M
2024-06-24 2,654.87 2,683.78 2,653.70 2,682.38 0.0M
2024-06-23 2,670.74 2,672.30 2,672.30 2,672.30 0.0M
2024-06-21 2,670.74 2,678.34 2,664.17 2,672.30 0.0M
2024-06-20 2,651.33 2,673.61 2,648.70 2,673.15 0.0M
2024-06-19 2,643.76 2,650.91 2,640.78 2,646.54 0.0M
2024-06-18 2,651.36 2,656.36 2,643.13 2,653.45 0.0M
2024-06-17 2,664.53 2,674.79 2,645.15 2,651.95 0.0M
2024-06-15 2,680.13 2,662.17 2,662.17 2,662.17 0.0M
2024-06-14 2,680.13 2,685.78 2,647.84 2,662.17 0.0M
2024-06-13 2,700.95 2,701.18 2,674.66 2,675.11 0.0M
2024-06-12 2,680.77 2,699.23 2,678.81 2,696.04 0.0M
2024-06-11 2,699.53 2,706.18 2,667.70 2,677.29 0.0M
2024-06-10 2,704.11 2,712.77 2,690.47 2,695.59 0.0M
2024-06-07 2,698.15 2,721.53 2,689.21 2,717.33 0.0M
2024-06-06 2,686.02 2,700.12 2,680.63 2,700.12 0.0M
2024-06-05 2,662.61 2,669.12 2,659.14 2,665.04 0.0M
2024-06-04 2,667.72 2,671.26 2,653.87 2,660.99 0.0M
2024-06-03 2,687.82 2,697.86 2,654.44 2,665.69 0.0M
2024-05-31 2,663.71 2,685.56 2,660.39 2,676.39 0.0M
2024-05-30 2,666.84 2,681.08 2,666.36 2,669.39 0.0M
2024-05-29 2,678.52 2,681.67 2,660.84 2,662.01 0.0M
2024-05-28 2,702.74 2,708.33 2,679.14 2,686.92 0.0M
2024-05-27 2,704.18 2,712.58 2,695.91 2,705.88 0.0M
2024-05-24 2,718.72 2,722.04 2,703.31 2,707.92 0.0M
2024-05-23 2,718.98 2,738.48 2,718.91 2,731.65 0.0M
2024-05-22 2,722.47 2,723.16 2,703.59 2,720.88 0.0M
2024-05-21 2,696.95 2,722.94 2,696.15 2,722.84 0.0M
2024-05-20 2,696.75 2,704.94 2,696.64 2,704.79 0.0M
2024-05-17 2,699.23 2,707.91 2,690.59 2,693.77 0.0M
2024-05-16 2,702.03 2,711.03 2,678.28 2,704.59 0.0M
2024-05-15 2,720.38 2,723.46 2,701.90 2,707.13 0.0M
2024-05-14 2,710.75 2,725.23 2,700.91 2,708.91 0.0M
2024-05-13 2,687.93 2,700.36 2,683.35 2,699.83 0.0M
2024-05-10 2,668.42 2,677.91 2,667.09 2,674.23 0.0M
2024-05-08 2,653.67 2,670.63 2,648.43 2,653.56 0.0M
2024-05-07 2,616.22 2,643.50 2,607.80 2,643.50 0.0M
2024-05-06 2,586.86 2,598.61 2,581.42 2,598.61 0.0M
2024-05-03 2,573.92 2,585.32 2,552.57 2,579.60 0.0M
2024-05-02 2,624.20 2,627.35 2,583.38 2,584.98 0.0M
2024-05-01 2,625.10 2,629.82 2,607.23 2,624.89 0.0M
2024-04-30 2,623.99 2,649.18 2,605.15 2,631.97 0.0M
2024-04-29 2,619.98 2,625.28 2,611.74 2,619.93 0.0M
2024-04-26 2,577.64 2,614.50 2,577.64 2,609.75 0.0M
2024-04-25 2,589.27 2,589.69 2,559.88 2,567.04 0.0M
2024-04-24 2,602.67 2,602.78 2,586.72 2,590.03 0.0M
2024-04-23 2,574.72 2,601.36 2,571.28 2,600.52 0.0M
2024-04-22 2,557.50 2,575.15 2,550.57 2,573.16 0.0M
2024-04-19 2,550.62 2,561.01 2,540.38 2,557.82 0.0M
2024-04-18 2,570.49 2,570.49 2,542.53 2,558.84 0.0M
2024-04-17 2,551.13 2,583.84 2,551.10 2,567.72 0.0M
2024-04-16 2,552.49 2,561.00 2,539.99 2,553.90 0.0M
2024-04-15 2,586.00 2,603.34 2,580.80 2,581.84 0.0M
2024-04-12 2,578.54 2,606.90 2,578.18 2,582.04 0.0M
2024-04-11 2,559.54 2,573.09 2,548.07 2,562.99 0.0M
2024-04-10 2,561.96 2,571.05 2,543.02 2,565.76 0.0M
2024-04-09 2,571.14 2,574.40 2,551.14 2,554.25 0.0M
2024-04-08 2,566.56 2,577.19 2,562.39 2,571.41 0.0M
2024-04-05 2,548.81 2,568.87 2,547.23 2,567.88 0.0M
2024-04-04 2,573.95 2,577.03 2,564.75 2,567.02 0.0M
2024-04-03 2,577.36 2,580.03 2,566.11 2,578.38 0.0M
2024-04-02 2,601.32 2,606.47 2,559.21 2,563.37 0.0M
2024-03-28 2,586.52 2,588.17 2,574.82 2,579.76 0.0M
2024-03-27 2,590.54 2,600.52 2,576.17 2,579.35 0.0M
2024-03-26 2,582.52 2,588.53 2,571.13 2,584.75 0.0M
2024-03-25 2,573.75 2,584.48 2,568.40 2,582.48 0.0M
2024-03-22 2,561.49 2,585.12 2,560.44 2,572.23 0.0M
2024-03-21 2,552.96 2,565.84 2,537.58 2,564.43 0.0M
2024-03-20 2,535.28 2,548.79 2,530.90 2,547.62 0.0M
2024-03-19 2,537.52 2,548.47 2,529.55 2,535.93 0.0M
2024-03-18 2,541.63 2,543.32 2,528.27 2,539.94 0.0M
2024-03-15 2,546.01 2,555.00 2,536.74 2,536.98 0.0M
2024-03-14 2,541.29 2,555.69 2,539.07 2,547.55 0.0M
2024-03-13 2,536.89 2,542.97 2,521.98 2,531.36 0.0M
2024-03-12 2,510.37 2,537.59 2,493.23 2,533.14 0.0M
2024-03-11 2,508.13 2,516.34 2,492.98 2,497.48 0.0M
2024-03-08 2,510.14 2,519.93 2,504.19 2,510.45 0.0M
2024-03-07 2,452.16 2,522.67 2,445.33 2,511.99 0.0M
2024-03-06 2,452.04 2,462.39 2,446.77 2,452.81 0.0M
2024-03-05 2,479.75 2,480.15 2,453.26 2,454.58 0.0M
2024-03-04 2,469.45 2,477.93 2,464.04 2,476.88 0.0M
2024-03-01 2,430.81 2,457.59 2,428.97 2,456.47 0.0M
2024-02-29 2,432.37 2,435.72 2,421.89 2,422.44 0.0M
2024-02-28 2,424.89 2,436.49 2,424.38 2,430.93 0.0M
2024-02-27 2,432.62 2,433.20 2,400.00 2,426.00 0.0M
2024-02-26 2,428.34 2,436.21 2,425.26 2,429.97 0.0M
2024-02-23 2,434.45 2,436.77 2,427.86 2,432.66 0.0M
2024-02-22 2,434.86 2,445.23 2,423.47 2,434.88 0.0M
2024-02-21 2,416.46 2,419.54 2,401.22 2,418.39 0.0M
2024-02-20 2,438.07 2,444.54 2,416.59 2,426.15 0.0M
2024-02-19 2,435.45 2,442.15 2,433.39 2,440.60 0.0M
2024-02-16 2,427.47 2,440.08 2,425.38 2,440.08 0.0M
2024-02-15 2,414.42 2,425.13 2,410.79 2,419.98 0.0M
2024-02-14 2,393.14 2,407.91 2,389.87 2,407.37 0.0M
2024-02-13 2,392.76 2,402.72 2,383.01 2,394.02 0.0M
2024-02-12 2,404.67 2,411.85 2,390.35 2,394.62 0.0M
2024-02-09 2,390.82 2,399.09 2,387.93 2,392.99 0.0M
2024-02-08 2,396.69 2,397.17 2,375.26 2,381.44 0.0M
2024-02-07 2,389.44 2,399.11 2,374.43 2,390.30 0.0M
2024-02-06 2,401.30 2,403.33 2,382.36 2,394.54 0.0M
2024-02-05 2,372.91 2,393.68 2,365.57 2,384.96 0.0M
2024-02-02 2,385.52 2,388.92 2,368.64 2,371.20 0.0M
2024-02-01 2,364.91 2,383.43 2,349.75 2,375.05 0.0M
2024-01-31 2,362.11 2,374.32 2,338.44 2,355.06 0.0M
2024-01-30 2,356.20 2,359.02 2,343.50 2,348.27 0.0M
2024-01-29 2,346.06 2,355.50 2,337.93 2,350.47 0.0M
2024-01-26 2,319.95 2,343.63 2,319.25 2,342.07 0.0M
2024-01-25 2,320.10 2,330.73 2,313.58 2,326.50 0.0M
2024-01-24 2,327.67 2,329.38 2,316.28 2,319.56 0.0M
2024-01-23 2,313.07 2,316.08 2,293.85 2,311.43 0.0M
2024-01-22 2,311.71 2,317.28 2,298.45 2,310.77 0.0M
2024-01-19 2,319.36 2,324.64 2,298.63 2,301.77 0.0M
2024-01-18 2,304.44 2,312.78 2,301.42 2,309.91 0.0M
2024-01-17 2,304.89 2,306.26 2,293.45 2,306.17 0.0M
2024-01-16 2,320.26 2,323.92 2,312.20 2,322.62 0.0M
2024-01-15 2,340.15 2,343.16 2,317.70 2,323.67 0.0M
2024-01-12 2,322.93 2,338.16 2,322.93 2,333.66 0.0M
2024-01-11 2,335.84 2,339.81 2,318.94 2,320.03 0.0M
2024-01-10 2,314.08 2,325.42 2,310.07 2,324.61 0.0M
2024-01-09 2,322.97 2,328.78 2,311.34 2,318.92 0.0M
2024-01-08 2,319.30 2,327.25 2,307.18 2,320.45 0.0M
2024-01-05 2,320.12 2,320.12 2,309.14 2,318.09 0.0M
2024-01-04 2,303.11 2,333.75 2,302.99 2,326.78 0.0M
2024-01-03 2,310.54 2,313.53 2,281.16 2,299.11 0.0M
2024-01-02 2,311.25 2,316.47 2,291.27 2,307.63 0.0M