NASDAQ OMX Nordic Telecom

NOMXNTISEKNI
🏛️ スウェーデン →
936.86
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
2025-09-30 923.29 937.55 923.18 936.86 0.0M
2025-09-29 922.46 927.44 921.98 923.75 0.0M
2025-09-28 924.61 926.09 917.90 923.52 0.0M
2025-09-26 924.61 926.09 917.90 923.52 0.0M
2025-09-25 933.67 934.15 924.82 924.82 0.0M
2025-09-24 944.94 946.21 934.00 934.94 0.0M
2025-09-23 938.95 944.58 937.44 941.61 0.0M
2025-09-22 941.21 942.57 936.86 937.10 0.0M
2025-09-19 936.08 944.66 933.22 939.11 0.0M
2025-09-18 928.05 937.93 923.94 936.79 0.0M
2025-09-17 920.67 926.04 916.94 924.35 0.0M
2025-09-16 920.65 920.98 914.33 916.31 0.0M
2025-09-15 921.26 924.82 918.82 921.01 0.0M
2025-09-12 926.37 927.20 919.86 920.39 0.0M
2025-09-11 924.15 928.74 923.49 927.00 0.0M
2025-09-10 933.29 934.23 923.46 923.65 0.0M
2025-09-09 925.32 932.03 925.24 930.41 0.0M
2025-09-08 923.77 926.64 921.21 925.00 0.0M
2025-09-05 924.13 930.31 919.67 923.60 0.0M
2025-09-04 900.26 918.94 899.63 915.57 0.0M
2025-09-03 899.59 904.33 898.41 899.50 0.0M
2025-09-02 906.97 906.98 893.89 894.15 0.0M
2025-09-01 910.85 912.62 907.48 909.02 0.0M
2025-08-29 908.02 913.88 906.04 911.31 0.0M
2025-08-28 918.62 920.07 910.48 913.16 0.0M
2025-08-27 915.61 919.65 913.30 916.59 0.0M
2025-08-26 918.39 921.61 917.36 917.57 0.0M
2025-08-25 917.79 920.78 916.34 919.88 0.0M
2025-08-22 913.06 926.88 912.19 921.86 0.0M
2025-08-21 911.70 914.12 909.63 913.01 0.0M
2025-08-20 908.54 913.85 907.91 912.47 0.0M
2025-08-19 909.56 914.27 906.67 912.33 0.0M
2025-08-18 910.84 910.85 902.43 906.18 0.0M
2025-08-15 903.67 909.46 903.41 909.04 0.0M
2025-08-14 901.33 903.50 900.21 901.05 0.0M
2025-08-13 894.35 901.42 894.30 900.75 0.0M
2025-08-12 894.65 896.21 891.60 893.62 0.0M
2025-08-11 892.20 894.07 888.13 892.58 0.0M
2025-08-08 891.92 894.32 889.13 890.20 0.0M
2025-08-07 890.74 895.59 889.96 890.46 0.0M
2025-08-06 894.53 894.92 888.62 890.71 0.0M
2025-08-05 894.61 894.64 889.96 890.99 0.0M
2025-08-04 888.01 894.05 885.29 892.91 0.0M
2025-08-01 887.20 888.97 877.27 881.27 0.0M
2025-07-31 890.73 894.80 888.81 891.56 0.0M
2025-07-30 893.81 898.60 886.42 887.09 0.0M
2025-07-29 896.31 931.57 893.48 895.82 0.0M
2025-07-28 908.83 911.07 895.29 896.83 0.0M
2025-07-25 897.45 902.37 891.05 901.74 0.0M
2025-07-24 902.52 904.31 894.30 895.51 0.0M
2025-07-23 913.23 913.23 889.67 895.96 0.0M
2025-07-22 909.72 912.01 907.79 911.01 0.0M
2025-07-21 914.82 917.32 907.33 909.80 0.0M
2025-07-18 915.84 918.68 913.33 916.00 0.0M
2025-07-17 899.42 908.39 898.76 908.04 0.0M
2025-07-16 888.10 898.91 886.62 890.67 0.0M
2025-07-15 899.02 904.68 887.95 889.85 0.0M
2025-07-14 898.32 906.16 896.24 905.89 0.0M
2025-07-11 907.35 907.35 900.39 901.72 0.0M
2025-07-10 908.23 915.68 907.55 910.22 0.0M
2025-07-09 915.85 918.54 904.47 905.86 0.0M
2025-07-08 917.86 919.11 910.51 916.47 0.0M
2025-07-07 920.15 921.15 916.65 919.70 0.0M
2025-07-04 917.55 921.84 916.39 921.62 0.0M
2025-07-03 918.51 920.89 914.80 920.89 0.0M
2025-07-02 915.66 920.48 910.93 917.91 0.0M
2025-07-01 908.67 912.53 903.67 912.42 0.0M
2025-06-30 912.01 915.24 904.16 911.81 0.0M
2025-06-27 904.78 909.86 904.32 909.86 0.0M
2025-06-26 901.41 903.55 893.81 898.25 0.0M
2025-06-25 912.05 914.65 901.71 901.91 0.0M
2025-06-24 915.64 918.94 910.85 911.46 0.0M
2025-06-23 899.19 907.20 896.01 905.55 0.0M
2025-06-20 901.71 903.55 900.95 903.19 0.0M
2025-06-19 905.33 907.11 899.86 901.68 0.0M
2025-06-18 903.31 907.52 900.80 907.10 0.0M
2025-06-17 906.10 907.99 897.57 902.14 0.0M
2025-06-16 902.93 912.58 900.95 910.35 0.0M
2025-06-13 904.82 906.37 899.79 900.08 0.0M
2025-06-12 914.77 920.00 910.23 912.72 0.0M
2025-06-11 923.89 926.91 918.02 918.02 0.0M
2025-06-10 931.74 933.30 922.69 923.56 0.0M
2025-06-09 934.42 936.15 930.78 932.11 0.0M
2025-06-07 933.85 936.10 936.10 936.10 0.0M
2025-06-06 933.85 937.29 933.45 936.10 0.0M
2025-06-05 936.05 938.58 931.82 934.88 0.0M
2025-06-04 927.17 937.03 927.10 935.65 0.0M
2025-06-03 921.87 924.51 917.45 922.94 0.0M
2025-06-02 912.55 922.68 911.17 920.82 0.0M
2025-05-30 926.33 926.33 917.96 918.76 0.0M
2025-05-29 932.05 932.23 929.98 930.33 0.0M
2025-05-28 938.43 941.80 931.87 931.94 0.0M
2025-05-27 934.25 941.94 932.49 938.81 0.0M
2025-05-26 931.98 935.45 930.49 932.27 0.0M
2025-05-23 934.40 937.68 915.68 924.43 0.0M
2025-05-22 932.05 936.40 927.04 932.26 0.0M
2025-05-21 932.24 935.57 926.92 933.97 0.0M
2025-05-20 921.02 931.66 919.14 930.58 0.0M
2025-05-19 917.42 921.01 910.81 920.34 0.0M
2025-05-16 913.30 920.16 912.93 917.50 0.0M
2025-05-15 900.76 911.88 898.77 911.71 0.0M
2025-05-14 905.95 910.15 900.01 901.86 0.0M
2025-05-13 911.60 913.47 902.58 907.85 0.0M
2025-05-12 907.20 910.78 902.00 910.17 0.0M
2025-05-09 900.28 903.30 896.72 896.88 0.0M
2025-05-08 900.26 901.31 893.55 896.66 0.0M
2025-05-07 899.25 900.55 893.94 899.08 0.0M
2025-05-06 901.42 901.42 892.65 897.12 0.0M
2025-05-05 894.96 901.08 893.93 898.58 0.0M
2025-05-02 902.21 905.09 892.93 894.99 0.0M
2025-05-01 895.13 896.89 893.74 896.49 0.0M
2025-04-30 890.20 894.63 888.28 894.63 0.0M
2025-04-29 880.22 884.15 876.13 882.28 0.0M
2025-04-28 881.40 883.72 874.86 877.78 0.0M
2025-04-25 870.66 884.76 868.75 880.64 0.0M
2025-04-24 881.30 882.22 860.18 866.46 0.0M
2025-04-23 891.96 897.08 887.15 892.15 0.0M
2025-04-22 877.29 885.86 872.02 884.50 0.0M
2025-04-17 885.72 886.03 875.42 876.01 0.0M
2025-04-16 886.02 888.45 880.85 888.45 0.0M
2025-04-15 868.91 885.23 866.82 885.23 0.0M
2025-04-14 849.31 863.00 847.34 861.56 0.0M
2025-04-11 845.36 849.66 826.27 844.29 0.0M
2025-04-10 823.00 861.98 822.89 845.99 0.0M
2025-04-09 821.55 825.90 802.45 816.47 0.0M
2025-04-08 831.70 852.46 822.63 842.65 0.0M
2025-04-07 847.91 866.29 801.03 826.76 0.0M
2025-04-04 886.45 899.52 862.47 871.67 0.0M
2025-04-03 902.59 903.15 880.26 884.84 0.0M
2025-04-02 922.84 924.52 907.30 916.61 0.0M
2025-04-01 921.50 930.35 919.71 926.77 0.0M
2025-03-31 901.86 919.31 900.03 914.60 0.0M
2025-03-28 904.40 914.13 904.21 908.57 0.0M
2025-03-27 913.74 913.74 904.60 904.86 0.0M
2025-03-26 925.84 926.42 915.63 916.37 0.0M
2025-03-25 924.57 927.33 918.16 923.53 0.0M
2025-03-24 930.77 931.43 922.92 925.30 0.0M
2025-03-21 926.31 930.36 922.18 929.76 0.0M
2025-03-20 929.44 933.68 923.65 929.85 0.0M
2025-03-19 926.34 931.79 924.67 927.70 0.0M
2025-03-18 930.58 931.39 924.92 930.02 0.0M
2025-03-17 924.20 933.82 922.73 927.79 0.0M
2025-03-14 919.56 928.78 917.23 927.34 0.0M
2025-03-13 910.20 919.07 910.14 917.52 0.0M
2025-03-12 910.61 919.83 903.01 907.72 0.0M
2025-03-11 919.83 923.31 903.52 907.06 0.0M
2025-03-10 922.08 929.02 920.67 921.82 0.0M
2025-03-07 915.68 923.84 913.34 920.60 0.0M
2025-03-06 929.26 929.26 912.42 921.12 0.0M
2025-03-05 918.14 925.93 914.37 920.50 0.0M
2025-03-04 934.27 934.44 916.62 916.62 0.0M
2025-03-03 930.94 947.68 930.06 941.79 0.0M
2025-02-28 932.21 935.48 925.70 927.69 0.0M
2025-02-27 933.41 939.43 932.85 936.12 0.0M
2025-02-26 932.14 939.43 931.08 938.32 0.0M
2025-02-25 927.46 934.41 925.39 931.27 0.0M
2025-02-24 927.55 933.91 925.56 929.72 0.0M
2025-02-21 928.84 933.43 926.16 929.40 0.0M
2025-02-20 925.93 931.62 925.93 931.33 0.0M
2025-02-19 931.62 936.87 922.03 925.05 0.0M
2025-02-18 935.46 936.76 930.98 934.39 0.0M
2025-02-17 931.46 937.20 930.67 935.13 0.0M
2025-02-14 931.54 936.40 928.79 933.16 0.0M
2025-02-13 933.29 935.15 927.14 934.68 0.0M
2025-02-12 932.35 934.58 927.17 932.96 0.0M
2025-02-11 925.13 929.09 921.93 924.63 0.0M
2025-02-10 924.00 932.51 921.52 924.85 0.0M
2025-02-07 921.64 923.84 918.22 921.14 0.0M
2025-02-06 920.96 925.82 919.54 922.08 0.0M
2025-02-05 912.84 917.49 906.54 917.48 0.0M
2025-02-04 918.06 918.07 909.26 914.68 0.0M
2025-02-03 907.46 918.36 906.14 918.35 0.0M
2025-01-31 913.21 921.38 908.96 921.38 0.0M
2025-01-30 894.58 917.69 894.58 913.67 0.0M
2025-01-29 889.06 900.11 888.16 894.35 0.0M
2025-01-28 890.08 892.16 886.36 887.40 0.0M
2025-01-27 878.99 894.28 878.99 891.85 0.0M
2025-01-24 912.97 915.64 884.24 886.11 0.0M
2025-01-23 908.52 918.25 908.49 917.75 0.0M
2025-01-22 907.82 912.06 905.65 909.92 0.0M
2025-01-21 900.34 907.19 899.55 905.40 0.0M
2025-01-20 900.83 904.82 899.72 903.70 0.0M
2025-01-17 890.52 900.30 889.33 898.55 0.0M
2025-01-16 887.07 889.68 877.58 888.84 0.0M
2025-01-15 875.54 890.65 875.18 889.83 0.0M
2025-01-14 870.83 875.70 868.86 873.44 0.0M
2025-01-13 871.21 871.21 860.47 866.83 0.0M
2025-01-10 879.71 880.66 873.06 874.53 0.0M
2025-01-09 882.48 884.97 880.69 880.84 0.0M
2025-01-08 889.61 891.86 878.30 882.84 0.0M
2025-01-07 881.39 889.69 872.95 888.25 0.0M
2025-01-03 876.05 877.65 871.24 871.69 0.0M
2025-01-02 864.87 876.96 864.37 875.33 0.0M