NASDAQ OMX Nordic Transportation SEK Net (NOMXNTPSEKNI)

NOMXNTPSEKNI
🏛️ スウェーデン →
2,922.97
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 3,313.74 3,335.39 3,302.69 3,305.70 0.0M
2021-12-29 3,295.28 3,322.26 3,276.68 3,322.26 0.0M
2021-12-28 3,303.10 3,316.00 3,281.33 3,287.31 0.0M
2021-12-27 3,245.91 3,301.17 3,245.47 3,299.38 0.0M
2021-12-23 3,227.10 3,239.44 3,198.68 3,231.94 0.0M
2021-12-22 3,182.41 3,217.61 3,170.72 3,216.99 0.0M
2021-12-21 3,189.56 3,191.48 3,154.87 3,174.92 0.0M
2021-12-20 3,053.22 3,163.34 3,019.91 3,153.34 0.0M
2021-12-17 3,124.30 3,146.26 3,081.51 3,088.12 0.0M
2021-12-16 3,120.62 3,154.19 3,099.06 3,132.03 0.0M
2021-12-15 3,025.45 3,088.86 3,025.04 3,081.66 0.0M
2021-12-14 3,081.87 3,099.26 3,020.78 3,022.39 0.0M
2021-12-13 3,093.87 3,126.43 3,084.27 3,085.57 0.0M
2021-12-10 3,049.62 3,084.06 3,022.71 3,058.26 0.0M
2021-12-09 3,066.20 3,094.34 3,061.16 3,088.63 0.0M
2021-12-08 3,003.07 3,074.70 2,995.60 3,068.77 0.0M
2021-12-07 2,928.87 3,008.48 2,923.23 2,998.66 0.0M
2021-12-06 2,932.00 2,949.48 2,859.69 2,879.01 0.0M
2021-12-03 2,942.24 2,957.03 2,910.54 2,928.05 0.0M
2021-12-02 3,005.96 3,013.68 2,882.75 2,902.80 0.0M
2021-12-01 2,971.34 3,019.41 2,957.79 3,013.03 0.0M
2021-11-30 2,968.86 3,029.12 2,950.01 2,962.70 0.0M
2021-11-29 2,996.60 3,035.86 2,945.79 2,955.79 0.0M
2021-11-26 2,845.46 2,973.11 2,829.60 2,960.37 0.0M
2021-11-25 2,961.54 3,004.67 2,915.66 2,917.53 0.0M
2021-11-24 2,955.82 2,991.32 2,914.11 2,953.36 0.0M
2021-11-23 3,059.95 3,061.06 2,949.95 2,951.09 0.0M
2021-11-22 3,110.84 3,140.44 3,073.21 3,074.10 0.0M
2021-11-19 3,036.79 3,116.62 3,032.02 3,085.48 0.0M
2021-11-18 3,020.19 3,048.25 2,999.22 3,037.59 0.0M
2021-11-17 3,038.88 3,063.22 3,028.71 3,033.32 0.0M
2021-11-16 3,083.64 3,084.36 3,040.02 3,041.21 0.0M
2021-11-15 3,083.26 3,103.11 3,062.09 3,074.84 0.0M
2021-11-12 3,057.25 3,106.05 3,055.28 3,091.96 0.0M
2021-11-11 3,005.07 3,065.27 3,003.42 3,046.48 0.0M
2021-11-10 3,072.06 3,080.44 2,967.16 2,999.96 0.0M
2021-11-09 3,008.95 3,078.87 3,008.59 3,076.63 0.0M
2021-11-08 3,000.71 3,050.47 2,997.28 3,017.34 0.0M
2021-11-05 3,058.32 3,107.44 2,987.90 2,988.50 0.0M
2021-11-04 3,085.27 3,168.30 3,043.44 3,053.95 0.0M
2021-11-03 2,966.95 3,077.68 2,966.95 3,076.50 0.0M
2021-11-02 2,924.90 2,985.46 2,870.60 2,977.03 0.0M
2021-11-01 2,916.20 2,965.46 2,900.96 2,922.89 0.0M
2021-10-29 2,875.60 2,909.69 2,838.78 2,889.46 0.0M
2021-10-28 2,871.27 2,905.23 2,853.93 2,889.77 0.0M
2021-10-27 2,936.12 2,950.08 2,896.00 2,902.07 0.0M
2021-10-26 2,943.49 2,977.64 2,928.69 2,936.32 0.0M
2021-10-25 2,966.14 2,984.11 2,922.45 2,928.86 0.0M
2021-10-22 2,887.47 2,942.90 2,862.56 2,927.56 0.0M
2021-10-21 2,855.70 2,897.55 2,850.16 2,874.49 0.0M
2021-10-20 2,885.05 2,888.03 2,837.04 2,861.31 0.0M
2021-10-19 2,826.54 2,880.36 2,819.76 2,879.30 0.0M
2021-10-18 2,779.19 2,823.99 2,765.01 2,815.42 0.0M
2021-10-15 2,825.92 2,832.63 2,746.80 2,791.94 0.0M
2021-10-14 2,887.40 2,892.10 2,809.22 2,809.85 0.0M
2021-10-13 2,867.26 2,921.55 2,851.18 2,875.10 0.0M
2021-10-12 2,825.83 2,887.62 2,813.93 2,853.75 0.0M
2021-10-11 2,853.47 2,856.48 2,776.05 2,810.21 0.0M
2021-10-08 2,933.53 2,948.26 2,865.38 2,866.06 0.0M
2021-10-07 2,916.11 2,936.55 2,876.53 2,915.09 0.0M
2021-10-06 2,887.37 2,891.32 2,796.81 2,875.39 0.0M
2021-10-05 2,782.87 2,880.76 2,773.71 2,873.06 0.0M
2021-10-04 2,876.14 2,883.06 2,778.00 2,780.18 0.0M
2021-10-01 2,912.05 2,930.20 2,864.13 2,900.89 0.0M
2021-09-30 3,059.21 3,080.71 2,921.21 2,931.37 0.0M
2021-09-29 3,009.78 3,077.83 2,998.17 2,999.22 0.0M
2021-09-28 3,051.59 3,063.54 2,973.52 2,986.66 0.0M
2021-09-27 3,182.06 3,187.99 3,063.28 3,071.25 0.0M
2021-09-24 3,218.53 3,242.49 3,160.90 3,163.19 0.0M
2021-09-23 3,219.86 3,259.48 3,215.93 3,240.31 0.0M
2021-09-22 3,209.60 3,225.36 3,184.90 3,191.78 0.0M
2021-09-21 3,118.25 3,199.62 3,118.19 3,190.94 0.0M
2021-09-20 3,195.42 3,199.32 3,107.67 3,115.72 0.0M
2021-09-17 3,276.44 3,281.51 3,225.94 3,233.44 0.0M
2021-09-16 3,200.73 3,280.95 3,197.39 3,248.04 0.0M
2021-09-15 3,186.76 3,220.24 3,181.32 3,202.27 0.0M
2021-09-14 3,166.31 3,202.88 3,154.00 3,180.74 0.0M
2021-09-13 3,178.47 3,196.74 3,138.69 3,146.21 0.0M
2021-09-10 3,180.56 3,202.40 3,159.28 3,171.41 0.0M
2021-09-09 3,142.93 3,201.85 3,142.93 3,184.74 0.0M
2021-09-08 3,203.61 3,203.81 3,151.43 3,160.02 0.0M
2021-09-07 3,185.81 3,224.30 3,184.57 3,214.16 0.0M
2021-09-06 3,152.53 3,193.88 3,152.13 3,190.36 0.0M
2021-09-03 3,120.39 3,152.91 3,115.33 3,136.06 0.0M
2021-09-02 3,061.34 3,124.81 3,055.26 3,123.31 0.0M
2021-09-01 3,073.36 3,087.40 3,041.76 3,059.46 0.0M
2021-08-31 3,098.55 3,119.79 3,039.04 3,057.64 0.0M
2021-08-30 3,054.58 3,089.37 3,047.30 3,079.31 0.0M
2021-08-27 3,024.73 3,054.17 3,009.57 3,048.68 0.0M
2021-08-26 3,026.50 3,043.69 3,008.53 3,036.39 0.0M
2021-08-25 3,024.63 3,056.76 3,020.41 3,030.07 0.0M
2021-08-24 3,069.95 3,072.71 3,018.06 3,023.92 0.0M
2021-08-23 3,076.43 3,089.06 3,033.86 3,062.83 0.0M
2021-08-20 3,081.54 3,096.30 3,048.68 3,058.47 0.0M
2021-08-19 3,084.49 3,102.06 3,040.14 3,089.23 0.0M
2021-08-18 3,113.78 3,116.97 3,084.60 3,112.72 0.0M
2021-08-17 3,048.47 3,118.32 3,031.48 3,110.29 0.0M
2021-08-16 3,038.01 3,070.99 3,023.73 3,034.41 0.0M
2021-08-13 3,031.08 3,051.26 3,013.63 3,015.57 0.0M
2021-08-12 2,963.29 3,023.74 2,946.14 3,023.40 0.0M
2021-08-11 2,937.36 2,982.73 2,933.55 2,966.43 0.0M
2021-08-10 2,905.41 2,936.89 2,905.41 2,929.26 0.0M
2021-08-09 2,903.31 2,921.23 2,898.72 2,907.51 0.0M
2021-08-06 2,926.07 2,935.03 2,875.61 2,887.03 0.0M
2021-08-05 2,918.82 2,926.12 2,892.32 2,904.78 0.0M
2021-08-04 2,918.53 2,932.01 2,912.85 2,919.77 0.0M
2021-08-03 2,949.81 2,951.02 2,903.86 2,907.14 0.0M
2021-08-02 2,958.22 2,967.94 2,899.93 2,928.40 0.0M
2021-07-30 2,868.40 2,955.04 2,863.22 2,942.08 0.0M
2021-07-29 2,930.40 2,958.50 2,839.96 2,882.31 0.0M
2021-07-28 2,924.51 2,941.38 2,904.93 2,909.70 0.0M
2021-07-27 2,932.50 2,937.91 2,906.30 2,933.15 0.0M
2021-07-26 2,962.65 2,978.88 2,935.96 2,941.56 0.0M
2021-07-23 2,931.61 2,964.98 2,913.81 2,957.65 0.0M
2021-07-22 2,949.03 2,955.13 2,931.61 2,933.86 0.0M
2021-07-21 2,923.62 2,949.64 2,919.29 2,941.86 0.0M
2021-07-20 2,913.49 2,938.67 2,880.50 2,915.50 0.0M
2021-07-19 2,946.37 2,949.71 2,885.55 2,900.73 0.0M
2021-07-16 2,975.22 2,993.60 2,918.46 2,955.62 0.0M
2021-07-15 3,007.36 3,041.53 2,985.61 2,986.56 0.0M
2021-07-14 2,982.88 3,016.81 2,981.15 3,004.17 0.0M
2021-07-13 3,003.87 3,017.28 2,977.85 2,987.77 0.0M
2021-07-12 2,966.80 3,005.77 2,950.16 2,994.31 0.0M
2021-07-09 2,945.95 2,969.07 2,908.07 2,967.31 0.0M
2021-07-08 2,994.18 3,012.45 2,922.70 2,942.24 0.0M
2021-07-07 2,993.33 3,018.28 2,982.26 2,993.34 0.0M
2021-07-06 2,954.15 3,009.26 2,952.87 2,970.79 0.0M
2021-07-05 2,925.43 2,965.67 2,924.53 2,954.99 0.0M
2021-07-02 2,931.42 2,963.78 2,920.14 2,931.79 0.0M
2021-07-01 2,900.27 2,937.02 2,896.35 2,925.72 0.0M
2021-06-30 2,898.46 2,920.89 2,873.13 2,886.39 0.0M
2021-06-29 2,907.58 2,928.04 2,894.44 2,910.52 0.0M
2021-06-28 2,926.95 2,928.42 2,884.08 2,913.55 0.0M
2021-06-24 2,889.59 2,935.84 2,886.13 2,912.41 0.0M
2021-06-23 2,900.71 2,925.72 2,870.49 2,880.82 0.0M
2021-06-22 2,910.95 2,933.46 2,889.98 2,895.77 0.0M
2021-06-21 2,856.59 2,903.18 2,841.39 2,901.53 0.0M
2021-06-18 2,881.48 2,898.39 2,856.99 2,863.98 0.0M
2021-06-17 2,898.31 2,903.00 2,849.27 2,851.16 0.0M
2021-06-16 2,878.39 2,910.77 2,876.67 2,904.76 0.0M
2021-06-15 2,872.37 2,899.59 2,869.03 2,880.84 0.0M
2021-06-14 2,892.96 2,902.82 2,857.55 2,866.83 0.0M
2021-06-11 2,910.05 2,937.59 2,867.58 2,884.34 0.0M
2021-06-10 2,900.07 2,913.51 2,869.09 2,889.99 0.0M
2021-06-09 2,880.80 2,904.38 2,874.82 2,894.91 0.0M
2021-06-08 2,896.42 2,906.75 2,855.11 2,881.60 0.0M
2021-06-07 2,869.40 2,913.82 2,865.27 2,913.31 0.0M
2021-06-04 2,879.02 2,922.07 2,876.04 2,878.27 0.0M
2021-06-03 2,861.43 2,880.22 2,835.86 2,877.12 0.0M
2021-06-02 2,865.89 2,874.16 2,841.11 2,855.30 0.0M
2021-06-01 2,835.73 2,873.77 2,835.24 2,871.96 0.0M
2021-05-31 2,865.25 2,865.25 2,822.81 2,829.87 0.0M
2021-05-28 2,807.06 2,859.94 2,799.71 2,852.09 0.0M
2021-05-27 2,832.48 2,853.28 2,807.60 2,813.57 0.0M
2021-05-26 2,830.31 2,855.71 2,822.68 2,833.19 0.0M
2021-05-25 2,831.38 2,878.72 2,824.64 2,825.71 0.0M
2021-05-24 2,816.52 2,825.18 2,814.57 2,822.71 0.0M
2021-05-21 2,795.85 2,824.16 2,785.71 2,814.75 0.0M
2021-05-20 2,739.02 2,797.92 2,739.02 2,792.77 0.0M
2021-05-19 2,693.90 2,742.67 2,680.10 2,717.00 0.0M
2021-05-18 2,654.26 2,728.45 2,653.72 2,708.46 0.0M
2021-05-17 2,614.60 2,643.57 2,596.26 2,622.87 0.0M
2021-05-14 2,617.41 2,621.02 2,611.41 2,612.59 0.0M
2021-05-12 2,646.07 2,670.64 2,605.23 2,620.70 0.0M
2021-05-11 2,710.83 2,713.86 2,635.25 2,654.63 0.0M
2021-05-10 2,702.12 2,767.22 2,693.26 2,748.44 0.0M
2021-05-07 2,734.90 2,738.73 2,675.53 2,688.01 0.0M
2021-05-06 2,703.56 2,744.34 2,683.66 2,733.75 0.0M
2021-05-05 2,623.62 2,712.28 2,623.62 2,701.06 0.0M
2021-05-04 2,654.39 2,660.20 2,586.74 2,606.32 0.0M
2021-05-03 2,636.31 2,656.52 2,624.11 2,642.68 0.0M
2021-04-30 2,631.02 2,638.18 2,629.25 2,637.43 0.0M
2021-04-29 2,652.36 2,683.01 2,625.53 2,625.76 0.0M
2021-04-28 2,628.82 2,637.24 2,565.91 2,628.83 0.0M
2021-04-27 2,562.82 2,726.25 2,547.11 2,631.45 0.0M
2021-04-26 2,549.54 2,584.76 2,522.18 2,524.14 0.0M
2021-04-23 2,502.24 2,538.12 2,500.84 2,532.98 0.0M
2021-04-22 2,491.62 2,510.12 2,481.25 2,501.12 0.0M
2021-04-21 2,491.51 2,509.31 2,465.80 2,498.19 0.0M
2021-04-20 2,508.36 2,528.42 2,492.61 2,498.19 0.0M
2021-04-19 2,519.75 2,534.56 2,500.69 2,506.90 0.0M
2021-04-16 2,477.58 2,526.19 2,477.19 2,520.48 0.0M
2021-04-15 2,475.46 2,493.83 2,465.08 2,469.97 0.0M
2021-04-14 2,502.62 2,506.37 2,458.53 2,460.77 0.0M
2021-04-13 2,466.11 2,509.35 2,464.59 2,508.70 0.0M
2021-04-12 2,485.09 2,485.41 2,460.46 2,470.87 0.0M
2021-04-09 2,466.38 2,482.81 2,440.78 2,476.13 0.0M
2021-04-08 2,423.06 2,472.35 2,423.06 2,462.99 0.0M
2021-04-07 2,461.21 2,479.59 2,402.49 2,409.49 0.0M
2021-04-06 2,446.92 2,478.99 2,420.22 2,449.62 0.0M
2021-04-01 2,444.95 2,446.94 2,436.69 2,442.74 0.0M
2021-03-31 2,389.29 2,460.22 2,382.55 2,439.05 0.0M
2021-03-30 2,370.82 2,401.12 2,359.20 2,398.00 0.0M
2021-03-29 2,360.79 2,371.62 2,313.68 2,362.36 0.0M
2021-03-26 2,290.85 2,375.83 2,289.42 2,373.09 0.0M
2021-03-25 2,243.44 2,278.88 2,235.07 2,278.57 0.0M
2021-03-24 2,262.89 2,280.44 2,225.58 2,248.28 0.0M
2021-03-23 2,296.72 2,316.83 2,261.92 2,262.52 0.0M
2021-03-22 2,320.36 2,354.26 2,294.38 2,324.36 0.0M
2021-03-19 2,308.46 2,340.79 2,299.08 2,331.56 0.0M
2021-03-18 2,291.33 2,351.60 2,259.55 2,337.64 0.0M
2021-03-17 2,265.92 2,300.56 2,262.93 2,277.54 0.0M
2021-03-16 2,267.41 2,295.88 2,263.36 2,275.10 0.0M
2021-03-15 2,255.16 2,278.79 2,243.42 2,253.87 0.0M
2021-03-12 2,264.45 2,265.43 2,236.70 2,242.69 0.0M
2021-03-11 2,234.45 2,278.60 2,229.69 2,269.18 0.0M
2021-03-10 2,219.83 2,242.05 2,196.41 2,241.62 0.0M
2021-03-09 2,146.17 2,233.96 2,142.76 2,224.03 0.0M
2021-03-08 2,159.07 2,165.06 2,102.31 2,146.40 0.0M
2021-03-05 2,162.84 2,180.56 2,137.84 2,151.58 0.0M
2021-03-04 2,187.69 2,207.92 2,139.50 2,167.19 0.0M
2021-03-03 2,215.86 2,243.78 2,187.28 2,198.40 0.0M
2021-03-02 2,211.43 2,225.68 2,201.12 2,206.46 0.0M
2021-03-01 2,198.17 2,230.77 2,185.81 2,211.97 0.0M
2021-02-26 2,123.16 2,186.01 2,113.91 2,179.64 0.0M
2021-02-25 2,164.20 2,197.01 2,142.70 2,166.84 0.0M
2021-02-24 2,082.12 2,161.18 2,081.21 2,150.76 0.0M
2021-02-23 2,147.68 2,152.54 2,048.76 2,096.70 0.0M
2021-02-22 2,116.54 2,150.04 2,112.86 2,142.57 0.0M
2021-02-19 2,105.77 2,134.33 2,091.17 2,125.14 0.0M
2021-02-18 2,111.34 2,143.75 2,097.62 2,100.34 0.0M
2021-02-17 2,091.48 2,118.48 2,073.85 2,109.16 0.0M
2021-02-16 2,092.21 2,110.43 2,081.77 2,098.92 0.0M
2021-02-15 2,138.64 2,140.92 2,069.80 2,080.95 0.0M
2021-02-12 2,053.80 2,108.18 2,052.77 2,107.69 0.0M
2021-02-11 1,984.73 2,045.89 1,979.19 2,042.66 0.0M
2021-02-10 2,034.02 2,068.49 1,932.03 1,978.17 0.0M
2021-02-09 2,029.61 2,041.47 2,018.40 2,035.21 0.0M
2021-02-08 2,009.52 2,032.34 2,008.28 2,031.72 0.0M
2021-02-05 2,024.76 2,029.59 1,999.49 2,011.97 0.0M
2021-02-04 2,013.23 2,033.50 1,986.14 2,001.49 0.0M
2021-02-03 2,007.48 2,021.80 2,000.84 2,012.59 0.0M
2021-02-02 1,999.57 2,006.77 1,987.10 1,992.92 0.0M
2021-02-01 1,922.70 1,983.23 1,919.26 1,981.93 0.0M
2021-01-29 1,884.54 1,926.68 1,878.92 1,908.70 0.0M
2021-01-28 1,882.95 1,914.44 1,833.31 1,913.34 0.0M
2021-01-27 1,953.12 1,953.76 1,867.33 1,906.12 0.0M
2021-01-26 1,975.04 1,988.83 1,957.99 1,967.26 0.0M
2021-01-25 2,016.43 2,019.64 1,958.62 1,979.94 0.0M
2021-01-22 2,032.00 2,044.65 2,003.95 2,018.29 0.0M
2021-01-21 2,080.77 2,098.72 2,043.89 2,045.32 0.0M
2021-01-20 2,068.85 2,083.06 2,060.33 2,072.63 0.0M
2021-01-19 2,091.22 2,099.42 2,043.62 2,063.25 0.0M
2021-01-18 2,060.99 2,104.35 2,059.64 2,081.66 0.0M
2021-01-15 2,086.96 2,100.41 2,055.58 2,056.86 0.0M
2021-01-14 2,089.15 2,099.79 2,080.09 2,082.96 0.0M
2021-01-13 2,072.78 2,097.75 2,066.97 2,079.22 0.0M
2021-01-12 2,064.12 2,089.58 2,060.79 2,067.29 0.0M
2021-01-11 2,050.00 2,073.47 2,044.81 2,053.38 0.0M
2021-01-08 2,030.11 2,058.35 2,008.04 2,053.85 0.0M
2021-01-07 2,012.13 2,041.10 2,006.60 2,014.03 0.0M
2021-01-06 2,046.26 2,048.36 2,007.20 2,011.91 0.0M
2021-01-05 2,077.33 2,082.22 2,027.88 2,037.16 0.0M
2021-01-04 2,041.97 2,099.10 2,040.89 2,090.14 0.0M