NASDAQ OMX Nordic Telecom

NOMXNTINI
🏛️ スウェーデン →
871.01
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 1,059.15 1,064.59 1,057.42 1,059.52 0.0M
2021-12-29 1,064.30 1,066.81 1,055.32 1,058.77 0.0M
2021-12-28 1,058.23 1,070.15 1,057.68 1,065.91 0.0M
2021-12-27 1,040.67 1,057.90 1,039.61 1,056.46 0.0M
2021-12-23 1,030.66 1,045.38 1,030.65 1,044.93 0.0M
2021-12-22 1,016.56 1,025.02 1,016.49 1,025.02 0.0M
2021-12-21 1,009.59 1,016.69 1,007.53 1,012.97 0.0M
2021-12-20 997.42 1,005.12 992.92 1,000.83 0.0M
2021-12-17 1,010.77 1,015.54 998.41 1,014.99 0.0M
2021-12-16 1,026.02 1,028.86 1,015.03 1,017.07 0.0M
2021-12-15 1,004.13 1,012.08 1,003.78 1,009.92 0.0M
2021-12-14 1,014.85 1,019.18 999.99 1,000.91 0.0M
2021-12-13 1,017.53 1,023.28 1,011.15 1,011.83 0.0M
2021-12-10 1,018.05 1,022.61 1,013.38 1,016.95 0.0M
2021-12-09 1,021.60 1,026.61 1,015.06 1,023.18 0.0M
2021-12-08 1,020.90 1,028.24 1,013.98 1,017.50 0.0M
2021-12-07 1,002.21 1,021.75 999.67 1,021.14 0.0M
2021-12-06 985.76 994.95 981.78 992.94 0.0M
2021-12-03 1,001.59 1,001.69 977.73 979.10 0.0M
2021-12-02 1,002.30 1,004.55 985.89 995.60 0.0M
2021-12-01 1,003.34 1,017.74 1,002.18 1,017.07 0.0M
2021-11-30 1,004.91 1,008.00 994.46 996.51 0.0M
2021-11-29 1,001.82 1,016.60 997.13 1,012.70 0.0M
2021-11-26 1,003.56 1,012.34 992.89 993.50 0.0M
2021-11-25 1,028.34 1,039.28 1,027.32 1,036.68 0.0M
2021-11-24 1,022.31 1,028.91 1,014.72 1,027.31 0.0M
2021-11-23 1,029.62 1,033.96 1,016.22 1,019.27 0.0M
2021-11-22 1,055.96 1,056.28 1,040.57 1,040.57 0.0M
2021-11-19 1,048.84 1,059.97 1,048.39 1,057.30 0.0M
2021-11-18 1,054.66 1,055.19 1,038.56 1,043.18 0.0M
2021-11-17 1,043.29 1,056.44 1,041.28 1,056.44 0.0M
2021-11-16 1,044.29 1,047.16 1,041.96 1,041.99 0.0M
2021-11-15 1,045.03 1,045.14 1,035.69 1,040.89 0.0M
2021-11-12 1,041.74 1,047.50 1,039.13 1,046.17 0.0M
2021-11-11 1,039.72 1,045.91 1,038.02 1,042.46 0.0M
2021-11-10 1,046.14 1,050.29 1,040.49 1,043.90 0.0M
2021-11-09 1,054.07 1,060.63 1,051.77 1,055.35 0.0M
2021-11-08 1,053.00 1,058.00 1,050.83 1,056.32 0.0M
2021-11-05 1,044.17 1,052.61 1,043.11 1,052.46 0.0M
2021-11-04 1,045.23 1,048.91 1,040.55 1,046.94 0.0M
2021-11-03 1,029.73 1,039.78 1,026.49 1,039.65 0.0M
2021-11-02 1,045.97 1,046.75 1,029.41 1,030.04 0.0M
2021-11-01 1,046.42 1,051.25 1,042.63 1,050.82 0.0M
2021-10-29 1,052.95 1,054.42 1,037.16 1,045.52 0.0M
2021-10-28 1,059.34 1,069.46 1,055.08 1,055.83 0.0M
2021-10-27 1,068.90 1,069.83 1,062.82 1,065.63 0.0M
2021-10-26 1,056.14 1,068.13 1,054.18 1,067.73 0.0M
2021-10-25 1,076.55 1,076.71 1,054.99 1,060.48 0.0M
2021-10-22 1,079.74 1,086.00 1,073.25 1,082.80 0.0M
2021-10-21 1,083.19 1,088.75 1,080.58 1,083.10 0.0M
2021-10-20 1,079.47 1,084.54 1,069.91 1,084.44 0.0M
2021-10-19 1,097.42 1,097.42 1,076.84 1,081.50 0.0M
2021-10-18 1,094.70 1,095.70 1,088.38 1,094.86 0.0M
2021-10-15 1,098.35 1,099.71 1,094.26 1,098.50 0.0M
2021-10-14 1,087.72 1,095.94 1,086.12 1,095.79 0.0M
2021-10-13 1,058.80 1,081.58 1,054.96 1,079.70 0.0M
2021-10-12 1,043.71 1,063.82 1,041.32 1,058.64 0.0M
2021-10-11 1,053.10 1,054.23 1,038.96 1,053.37 0.0M
2021-10-08 1,058.00 1,061.36 1,050.43 1,053.32 0.0M
2021-10-07 1,050.24 1,060.34 1,047.06 1,058.78 0.0M
2021-10-06 1,047.21 1,047.21 1,032.73 1,039.53 0.0M
2021-10-05 1,036.58 1,054.19 1,034.88 1,054.19 0.0M
2021-10-04 1,038.34 1,047.90 1,034.63 1,037.87 0.0M
2021-10-01 1,037.87 1,049.48 1,032.66 1,041.67 0.0M
2021-09-30 1,044.53 1,055.24 1,043.54 1,050.52 0.0M
2021-09-29 1,047.07 1,052.38 1,038.81 1,039.46 0.0M
2021-09-28 1,067.18 1,068.44 1,041.29 1,041.34 0.0M
2021-09-27 1,083.44 1,086.28 1,066.95 1,068.82 0.0M
2021-09-24 1,083.22 1,083.22 1,073.51 1,078.39 0.0M
2021-09-23 1,075.41 1,088.43 1,074.81 1,087.02 0.0M
2021-09-22 1,062.37 1,068.09 1,057.74 1,067.38 0.0M
2021-09-21 1,047.16 1,062.27 1,047.16 1,054.35 0.0M
2021-09-20 1,054.70 1,055.83 1,036.15 1,046.88 0.0M
2021-09-17 1,087.41 1,091.06 1,067.37 1,068.20 0.0M
2021-09-16 1,080.97 1,087.32 1,080.06 1,083.46 0.0M
2021-09-15 1,095.85 1,098.78 1,079.84 1,081.87 0.0M
2021-09-14 1,094.95 1,101.01 1,092.51 1,095.94 0.0M
2021-09-13 1,102.60 1,104.20 1,096.32 1,097.35 0.0M
2021-09-10 1,107.21 1,111.40 1,102.12 1,102.54 0.0M
2021-09-09 1,095.49 1,112.72 1,094.14 1,108.16 0.0M
2021-09-08 1,112.79 1,113.91 1,104.35 1,105.04 0.0M
2021-09-07 1,126.07 1,129.27 1,118.01 1,121.65 0.0M
2021-09-06 1,122.93 1,127.09 1,121.94 1,124.41 0.0M
2021-09-03 1,123.64 1,128.20 1,115.35 1,118.13 0.0M
2021-09-02 1,111.45 1,125.57 1,108.31 1,125.06 0.0M
2021-09-01 1,110.03 1,114.11 1,106.11 1,110.59 0.0M
2021-08-31 1,118.40 1,120.87 1,105.04 1,105.89 0.0M
2021-08-30 1,112.94 1,117.98 1,111.32 1,116.68 0.0M
2021-08-27 1,107.38 1,114.57 1,105.46 1,113.35 0.0M
2021-08-26 1,102.88 1,113.17 1,101.89 1,109.56 0.0M
2021-08-25 1,104.02 1,114.86 1,103.94 1,108.26 0.0M
2021-08-24 1,105.53 1,107.77 1,096.55 1,102.82 0.0M
2021-08-23 1,094.00 1,101.91 1,088.39 1,101.91 0.0M
2021-08-20 1,076.40 1,090.02 1,071.57 1,088.06 0.0M
2021-08-19 1,086.02 1,088.86 1,067.37 1,076.66 0.0M
2021-08-18 1,089.60 1,098.62 1,089.57 1,094.84 0.0M
2021-08-17 1,085.15 1,096.32 1,082.86 1,094.66 0.0M
2021-08-16 1,095.21 1,097.60 1,086.62 1,088.66 0.0M
2021-08-13 1,096.42 1,100.51 1,093.77 1,097.99 0.0M
2021-08-12 1,096.28 1,097.61 1,090.74 1,096.33 0.0M
2021-08-11 1,094.81 1,098.56 1,092.33 1,095.91 0.0M
2021-08-10 1,092.79 1,100.41 1,092.60 1,094.75 0.0M
2021-08-09 1,087.36 1,094.06 1,083.11 1,092.28 0.0M
2021-08-06 1,098.78 1,099.53 1,090.50 1,090.77 0.0M
2021-08-05 1,099.87 1,105.43 1,099.41 1,099.52 0.0M
2021-08-04 1,101.11 1,103.77 1,096.99 1,099.77 0.0M
2021-08-03 1,093.23 1,097.89 1,090.29 1,094.98 0.0M
2021-08-02 1,085.90 1,095.75 1,084.62 1,095.00 0.0M
2021-07-30 1,076.64 1,085.28 1,070.13 1,082.30 0.0M
2021-07-29 1,093.18 1,095.72 1,083.47 1,086.09 0.0M
2021-07-28 1,076.78 1,079.35 1,070.79 1,078.95 0.0M
2021-07-27 1,085.92 1,087.83 1,071.90 1,073.02 0.0M
2021-07-26 1,078.19 1,082.22 1,076.39 1,080.57 0.0M
2021-07-23 1,077.71 1,084.92 1,075.80 1,081.71 0.0M
2021-07-22 1,067.86 1,075.27 1,064.20 1,073.46 0.0M
2021-07-21 1,053.38 1,072.12 1,050.89 1,067.29 0.0M
2021-07-20 1,048.42 1,057.01 1,044.26 1,051.84 0.0M
2021-07-19 1,061.66 1,065.04 1,042.76 1,045.23 0.0M
2021-07-16 1,080.86 1,083.46 1,064.19 1,069.92 0.0M
2021-07-15 1,089.15 1,094.35 1,081.28 1,084.71 0.0M
2021-07-14 1,091.78 1,097.03 1,084.51 1,095.61 0.0M
2021-07-13 1,070.09 1,091.84 1,068.18 1,089.56 0.0M
2021-07-12 1,055.90 1,065.14 1,054.45 1,065.14 0.0M
2021-07-09 1,050.68 1,058.13 1,049.72 1,056.52 0.0M
2021-07-08 1,052.75 1,055.65 1,039.30 1,048.02 0.0M
2021-07-07 1,048.16 1,061.23 1,048.16 1,055.82 0.0M
2021-07-06 1,050.08 1,054.71 1,044.52 1,046.48 0.0M
2021-07-05 1,042.64 1,045.20 1,034.65 1,043.85 0.0M
2021-07-02 1,034.99 1,043.08 1,034.48 1,041.10 0.0M
2021-07-01 1,033.49 1,036.95 1,022.70 1,031.66 0.0M
2021-06-30 1,031.95 1,039.11 1,026.14 1,027.87 0.0M
2021-06-29 1,027.64 1,034.76 1,027.18 1,031.28 0.0M
2021-06-28 1,028.20 1,034.08 1,026.02 1,028.66 0.0M
2021-06-24 1,007.02 1,019.92 1,005.08 1,017.07 0.0M
2021-06-23 1,025.14 1,025.63 1,007.91 1,007.91 0.0M
2021-06-22 1,015.34 1,023.50 1,010.60 1,022.25 0.0M
2021-06-21 1,003.89 1,015.96 1,000.38 1,014.25 0.0M
2021-06-18 1,018.80 1,029.16 1,007.43 1,008.91 0.0M
2021-06-17 1,022.74 1,027.38 1,014.34 1,024.43 0.0M
2021-06-16 1,027.54 1,032.07 1,025.23 1,029.37 0.0M
2021-06-15 1,036.36 1,042.66 1,030.79 1,031.46 0.0M
2021-06-14 1,036.51 1,042.70 1,030.70 1,034.04 0.0M
2021-06-11 1,033.82 1,037.10 1,031.09 1,034.07 0.0M
2021-06-10 1,030.25 1,032.30 1,022.34 1,031.37 0.0M
2021-06-09 1,029.52 1,034.10 1,023.83 1,031.37 0.0M
2021-06-08 1,028.20 1,036.48 1,023.18 1,030.93 0.0M
2021-06-07 1,030.06 1,031.39 1,026.34 1,026.42 0.0M
2021-06-04 1,025.47 1,032.41 1,022.62 1,029.58 0.0M
2021-06-03 1,029.56 1,031.82 1,018.26 1,026.44 0.0M
2021-06-02 1,014.47 1,023.97 1,013.32 1,022.51 0.0M
2021-06-01 1,015.96 1,022.63 1,011.62 1,015.44 0.0M
2021-05-31 1,018.22 1,018.84 1,011.33 1,011.35 0.0M
2021-05-28 1,011.13 1,026.93 1,009.79 1,019.21 0.0M
2021-05-27 1,002.33 1,008.87 998.76 1,008.08 0.0M
2021-05-26 1,007.57 1,011.86 999.99 1,000.80 0.0M
2021-05-25 1,007.08 1,016.21 1,004.86 1,006.35 0.0M
2021-05-24 1,009.55 1,012.43 1,005.33 1,006.46 0.0M
2021-05-21 1,012.63 1,018.02 1,009.79 1,012.15 0.0M
2021-05-20 991.27 1,008.98 988.84 1,008.33 0.0M
2021-05-19 995.44 997.00 982.28 988.54 0.0M
2021-05-18 996.16 1,005.02 994.72 1,002.58 0.0M
2021-05-17 992.56 994.61 985.16 991.63 0.0M
2021-05-14 983.88 988.98 975.44 988.68 0.0M
2021-05-12 982.70 989.37 981.19 981.25 0.0M
2021-05-11 999.69 1,000.71 977.00 983.09 0.0M
2021-05-10 1,018.14 1,018.61 1,006.88 1,009.05 0.0M
2021-05-07 1,007.93 1,021.05 999.87 1,019.62 0.0M
2021-05-06 997.24 1,000.83 988.89 995.40 0.0M
2021-05-05 988.93 998.57 987.41 998.57 0.0M
2021-05-04 1,008.59 1,010.25 980.29 981.78 0.0M
2021-05-03 1,001.50 1,010.19 996.09 1,008.59 0.0M
2021-04-30 998.09 1,006.60 993.30 993.63 0.0M
2021-04-29 996.75 1,020.52 996.53 999.27 0.0M
2021-04-28 1,001.27 1,002.01 991.48 994.37 0.0M
2021-04-27 1,001.02 1,003.63 994.37 997.78 0.0M
2021-04-26 1,003.99 1,005.74 998.76 1,002.18 0.0M
2021-04-23 1,004.74 1,006.46 998.07 1,001.90 0.0M
2021-04-22 1,012.81 1,012.94 1,001.55 1,010.42 0.0M
2021-04-21 993.52 1,007.77 984.02 1,006.84 0.0M
2021-04-20 1,000.35 1,005.71 987.36 989.70 0.0M
2021-04-19 1,018.45 1,019.61 1,007.61 1,008.63 0.0M
2021-04-16 1,006.86 1,018.24 1,003.86 1,018.13 0.0M
2021-04-15 1,001.98 1,009.70 1,001.56 1,007.37 0.0M
2021-04-14 1,009.84 1,009.84 1,002.81 1,003.23 0.0M
2021-04-13 1,001.78 1,009.36 1,000.39 1,008.82 0.0M
2021-04-12 1,011.27 1,011.27 1,000.55 1,003.11 0.0M
2021-04-09 1,009.37 1,012.94 1,005.27 1,012.27 0.0M
2021-04-08 998.50 1,012.79 998.42 1,007.90 0.0M
2021-04-07 992.99 995.94 990.20 994.42 0.0M
2021-04-06 986.24 991.55 980.67 990.93 0.0M
2021-04-01 976.91 982.75 974.43 982.12 0.0M
2021-03-31 973.75 978.51 971.70 975.88 0.0M
2021-03-30 975.11 975.34 966.79 970.18 0.0M
2021-03-29 978.88 980.61 972.07 973.92 0.0M
2021-03-26 969.28 977.51 966.78 977.51 0.0M
2021-03-25 965.96 969.68 957.17 964.53 0.0M
2021-03-24 967.00 972.87 965.00 968.26 0.0M
2021-03-23 964.19 978.99 960.07 974.96 0.0M
2021-03-22 954.04 966.63 948.85 966.15 0.0M
2021-03-19 952.79 958.77 949.41 957.10 0.0M
2021-03-18 975.12 975.63 957.37 960.31 0.0M
2021-03-17 978.82 982.25 966.74 970.56 0.0M
2021-03-16 976.73 983.34 969.48 981.68 0.0M
2021-03-15 970.56 979.35 965.47 968.65 0.0M
2021-03-12 960.81 960.91 951.11 960.00 0.0M
2021-03-11 946.99 963.15 946.99 963.15 0.0M
2021-03-10 931.50 943.40 926.91 940.22 0.0M
2021-03-09 910.52 933.54 909.91 932.25 0.0M
2021-03-08 898.95 912.97 893.46 910.65 0.0M
2021-03-05 898.24 901.23 890.39 890.47 0.0M
2021-03-04 914.08 916.10 902.71 904.23 0.0M
2021-03-03 931.93 932.28 914.85 919.32 0.0M
2021-03-02 920.27 933.01 918.52 929.13 0.0M
2021-03-01 913.69 921.93 910.92 921.93 0.0M
2021-02-26 909.99 913.49 901.19 902.16 0.0M
2021-02-25 924.93 931.78 920.78 925.80 0.0M
2021-02-24 910.99 918.92 907.21 911.61 0.0M
2021-02-23 922.25 922.49 898.76 912.41 0.0M
2021-02-22 932.28 932.51 925.41 926.65 0.0M
2021-02-19 937.65 941.77 933.20 935.92 0.0M
2021-02-18 944.58 948.02 931.48 936.89 0.0M
2021-02-17 944.85 950.94 939.72 941.74 0.0M
2021-02-16 955.38 955.74 948.30 948.83 0.0M
2021-02-15 955.70 956.82 950.88 955.92 0.0M
2021-02-12 943.17 950.98 939.48 950.53 0.0M
2021-02-11 945.69 950.77 942.55 944.33 0.0M
2021-02-10 949.45 953.05 938.62 944.73 0.0M
2021-02-09 947.57 950.17 940.74 948.87 0.0M
2021-02-08 948.47 951.74 945.18 947.92 0.0M
2021-02-05 956.99 957.87 946.04 949.97 0.0M
2021-02-04 953.89 961.66 948.88 957.25 0.0M
2021-02-03 947.93 957.20 940.18 955.60 0.0M
2021-02-02 953.48 961.84 938.51 944.51 0.0M
2021-02-01 944.38 956.69 940.71 949.09 0.0M
2021-01-29 922.97 965.80 918.80 942.31 0.0M
2021-01-28 952.91 985.46 921.55 921.82 0.0M
2021-01-27 935.25 956.32 921.84 953.11 0.0M
2021-01-26 936.49 957.26 932.50 934.05 0.0M
2021-01-25 919.80 942.36 919.80 934.22 0.0M
2021-01-22 913.37 914.40 906.65 909.98 0.0M
2021-01-21 922.67 923.72 909.89 913.44 0.0M
2021-01-20 908.96 920.44 908.52 918.36 0.0M
2021-01-19 907.15 908.94 900.75 901.01 0.0M
2021-01-18 901.40 907.52 899.50 901.91 0.0M
2021-01-15 899.06 905.53 895.89 902.15 0.0M
2021-01-14 898.86 907.72 893.57 904.40 0.0M
2021-01-13 898.41 898.45 891.28 895.02 0.0M
2021-01-12 897.50 900.38 890.39 897.32 0.0M
2021-01-11 898.22 899.75 891.66 894.10 0.0M
2021-01-08 901.92 904.67 895.31 899.99 0.0M
2021-01-07 914.16 914.61 895.18 896.98 0.0M
2021-01-06 903.63 904.55 899.92 900.11 0.0M
2021-01-05 900.91 906.81 899.40 901.97 0.0M
2021-01-04 903.32 915.56 899.39 902.70 0.0M