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
2022-12-30 2,659.05 2,668.36 2,616.46 2,616.86 0.0M
2022-12-29 2,634.84 2,665.65 2,624.74 2,663.39 0.0M
2022-12-28 2,651.79 2,670.16 2,630.51 2,640.94 0.0M
2022-12-27 2,643.95 2,671.99 2,637.23 2,645.93 0.0M
2022-12-23 2,567.65 2,636.13 2,567.65 2,631.65 0.0M
2022-12-22 2,576.36 2,608.61 2,561.05 2,561.81 0.0M
2022-12-21 2,540.88 2,616.12 2,537.51 2,581.20 0.0M
2022-12-20 2,521.63 2,548.78 2,501.16 2,532.46 0.0M
2022-12-19 2,530.78 2,554.09 2,508.21 2,536.53 0.0M
2022-12-16 2,483.89 2,527.94 2,478.14 2,527.24 0.0M
2022-12-15 2,498.67 2,512.90 2,455.29 2,489.59 0.0M
2022-12-14 2,515.03 2,538.44 2,491.45 2,526.53 0.0M
2022-12-13 2,470.12 2,555.08 2,455.88 2,517.30 0.0M
2022-12-12 2,486.92 2,501.91 2,452.06 2,469.37 0.0M
2022-12-09 2,479.57 2,526.91 2,474.77 2,510.53 0.0M
2022-12-08 2,504.85 2,516.32 2,450.09 2,464.57 0.0M
2022-12-07 2,514.41 2,532.59 2,491.84 2,508.06 0.0M
2022-12-06 2,560.14 2,561.02 2,515.47 2,522.18 0.0M
2022-12-05 2,556.59 2,599.39 2,553.13 2,574.14 0.0M
2022-12-02 2,544.72 2,593.73 2,536.85 2,569.68 0.0M
2022-12-01 2,612.47 2,649.35 2,562.74 2,571.96 0.0M
2022-11-30 2,575.11 2,604.00 2,567.48 2,602.96 0.0M
2022-11-29 2,581.26 2,581.46 2,512.46 2,551.96 0.0M
2022-11-28 2,568.48 2,588.87 2,541.94 2,572.85 0.0M
2022-11-25 2,555.55 2,585.89 2,547.32 2,585.10 0.0M
2022-11-24 2,536.76 2,594.08 2,536.76 2,540.76 0.0M
2022-11-23 2,554.23 2,566.95 2,519.83 2,530.35 0.0M
2022-11-22 2,524.06 2,565.25 2,509.87 2,551.67 0.0M
2022-11-21 2,538.31 2,571.28 2,511.71 2,524.50 0.0M
2022-11-18 2,534.27 2,557.20 2,488.53 2,537.17 0.0M
2022-11-17 2,491.87 2,552.97 2,485.47 2,544.47 0.0M
2022-11-16 2,554.99 2,560.27 2,485.25 2,497.33 0.0M
2022-11-15 2,539.10 2,594.78 2,492.43 2,543.55 0.0M
2022-11-14 2,535.75 2,566.31 2,500.78 2,540.92 0.0M
2022-11-11 2,550.58 2,587.79 2,503.75 2,537.47 0.0M
2022-11-10 2,445.50 2,580.25 2,417.69 2,545.42 0.0M
2022-11-09 2,489.17 2,489.18 2,443.62 2,468.14 0.0M
2022-11-08 2,463.61 2,526.50 2,430.42 2,498.68 0.0M
2022-11-07 2,392.01 2,471.90 2,368.15 2,466.86 0.0M
2022-11-04 2,362.28 2,407.44 2,349.06 2,380.49 0.0M
2022-11-03 2,389.32 2,412.90 2,343.24 2,349.40 0.0M
2022-11-02 2,437.44 2,446.54 2,388.66 2,416.17 0.0M
2022-11-01 2,473.77 2,509.23 2,467.59 2,482.39 0.0M
2022-10-31 2,428.40 2,485.76 2,411.76 2,468.57 0.0M
2022-10-28 2,428.43 2,436.84 2,390.17 2,414.49 0.0M
2022-10-27 2,510.96 2,516.19 2,450.36 2,457.50 0.0M
2022-10-26 2,479.59 2,513.49 2,448.38 2,508.84 0.0M
2022-10-25 2,427.32 2,506.48 2,391.22 2,480.75 0.0M
2022-10-24 2,427.15 2,453.42 2,404.95 2,415.11 0.0M
2022-10-21 2,374.79 2,424.59 2,355.16 2,402.92 0.0M
2022-10-20 2,337.95 2,412.06 2,317.32 2,388.56 0.0M
2022-10-19 2,414.62 2,417.51 2,334.21 2,336.79 0.0M
2022-10-18 2,364.20 2,423.70 2,360.41 2,413.16 0.0M
2022-10-17 2,299.61 2,356.78 2,277.19 2,338.37 0.0M
2022-10-14 2,297.16 2,351.66 2,277.88 2,304.90 0.0M
2022-10-13 2,228.74 2,270.26 2,189.71 2,245.54 0.0M
2022-10-12 2,208.40 2,257.51 2,203.75 2,235.06 0.0M
2022-10-11 2,212.50 2,235.31 2,178.64 2,201.83 0.0M
2022-10-10 2,152.94 2,289.59 2,152.86 2,245.66 0.0M
2022-10-07 2,254.08 2,263.99 2,159.72 2,172.76 0.0M
2022-10-06 2,231.41 2,256.44 2,201.79 2,243.90 0.0M
2022-10-05 2,296.50 2,297.10 2,200.59 2,207.37 0.0M
2022-10-04 2,206.80 2,297.13 2,201.62 2,296.36 0.0M
2022-10-03 2,155.86 2,215.84 2,146.55 2,204.57 0.0M
2022-09-30 2,125.17 2,188.22 2,124.99 2,167.54 0.0M
2022-09-29 2,190.44 2,206.41 2,111.90 2,116.92 0.0M
2022-09-28 2,162.46 2,201.38 2,141.58 2,198.51 0.0M
2022-09-27 2,161.85 2,212.76 2,145.59 2,208.70 0.0M
2022-09-26 2,125.66 2,186.37 2,116.54 2,160.11 0.0M
2022-09-23 2,201.74 2,206.18 2,104.24 2,135.75 0.0M
2022-09-22 2,233.13 2,260.38 2,193.66 2,209.04 0.0M
2022-09-21 2,270.02 2,287.64 2,250.97 2,270.25 0.0M
2022-09-20 2,338.56 2,366.44 2,288.41 2,290.37 0.0M
2022-09-19 2,283.01 2,347.12 2,282.11 2,341.95 0.0M
2022-09-16 2,346.55 2,352.70 2,259.14 2,296.65 0.0M
2022-09-15 2,464.19 2,506.72 2,411.30 2,421.83 0.0M
2022-09-14 2,473.26 2,518.91 2,466.17 2,484.66 0.0M
2022-09-13 2,588.62 2,594.35 2,480.16 2,481.34 0.0M
2022-09-12 2,548.82 2,597.61 2,543.68 2,563.04 0.0M
2022-09-09 2,490.64 2,544.80 2,484.70 2,520.20 0.0M
2022-09-08 2,496.18 2,509.76 2,446.81 2,481.53 0.0M
2022-09-07 2,456.97 2,499.16 2,436.72 2,485.62 0.0M
2022-09-06 2,518.49 2,548.19 2,476.67 2,496.30 0.0M
2022-09-05 2,510.20 2,565.12 2,497.87 2,525.09 0.0M
2022-09-02 2,586.96 2,597.16 2,527.69 2,587.79 0.0M
2022-09-01 2,623.56 2,637.77 2,546.37 2,558.21 0.0M
2022-08-31 2,680.35 2,700.70 2,645.31 2,662.09 0.0M
2022-08-30 2,686.52 2,723.91 2,668.09 2,681.94 0.0M
2022-08-29 2,688.79 2,709.17 2,628.68 2,685.35 0.0M
2022-08-26 2,799.69 2,809.67 2,715.84 2,737.81 0.0M
2022-08-25 2,799.35 2,830.03 2,775.24 2,797.13 0.0M
2022-08-24 2,769.16 2,810.66 2,758.91 2,786.40 0.0M
2022-08-23 2,789.94 2,858.05 2,769.47 2,792.74 0.0M
2022-08-22 2,920.81 2,930.54 2,858.60 2,880.02 0.0M
2022-08-19 2,920.82 2,964.05 2,910.96 2,944.94 0.0M
2022-08-18 2,923.36 2,959.42 2,908.76 2,925.23 0.0M
2022-08-17 2,959.47 2,998.62 2,918.44 2,921.74 0.0M
2022-08-16 2,969.15 2,978.36 2,948.49 2,955.96 0.0M
2022-08-15 2,927.74 2,980.04 2,919.96 2,946.78 0.0M
2022-08-12 2,989.30 2,990.70 2,899.92 2,911.15 0.0M
2022-08-11 2,981.36 2,997.65 2,932.18 2,975.77 0.0M
2022-08-10 2,885.48 2,979.57 2,861.39 2,964.91 0.0M
2022-08-09 2,913.83 2,927.27 2,887.77 2,902.15 0.0M
2022-08-08 2,941.15 2,960.47 2,896.73 2,905.63 0.0M
2022-08-05 3,027.10 3,042.27 2,899.27 2,926.74 0.0M
2022-08-04 2,990.23 3,069.91 2,963.56 3,016.15 0.0M
2022-08-03 2,914.65 2,976.10 2,882.60 2,950.01 0.0M
2022-08-02 2,909.09 2,921.13 2,870.19 2,894.92 0.0M
2022-08-01 2,894.55 2,920.39 2,857.04 2,857.54 0.0M
2022-07-29 2,814.89 2,900.77 2,802.37 2,880.20 0.0M
2022-07-28 2,732.80 2,838.43 2,732.17 2,809.16 0.0M
2022-07-27 2,732.99 2,770.79 2,717.23 2,717.51 0.0M
2022-07-26 2,715.03 2,722.57 2,659.66 2,714.87 0.0M
2022-07-25 2,691.41 2,709.68 2,626.97 2,671.28 0.0M
2022-07-22 2,686.84 2,712.09 2,663.50 2,699.53 0.0M
2022-07-21 2,671.56 2,715.66 2,668.03 2,687.39 0.0M
2022-07-20 2,662.93 2,698.73 2,643.68 2,673.71 0.0M
2022-07-19 2,637.01 2,666.80 2,621.92 2,652.61 0.0M
2022-07-18 2,589.42 2,666.41 2,584.96 2,659.40 0.0M
2022-07-15 2,515.53 2,564.55 2,498.15 2,560.90 0.0M
2022-07-14 2,530.71 2,581.01 2,504.42 2,506.25 0.0M
2022-07-13 2,532.42 2,575.67 2,502.00 2,529.42 0.0M
2022-07-12 2,532.73 2,543.68 2,501.74 2,531.69 0.0M
2022-07-11 2,557.57 2,590.84 2,517.29 2,558.01 0.0M
2022-07-08 2,545.61 2,608.90 2,521.05 2,601.55 0.0M
2022-07-07 2,422.88 2,546.12 2,415.68 2,536.53 0.0M
2022-07-06 2,429.64 2,452.36 2,394.77 2,400.04 0.0M
2022-07-05 2,474.89 2,510.74 2,409.87 2,420.29 0.0M
2022-07-04 2,494.17 2,500.26 2,459.37 2,465.34 0.0M
2022-07-01 2,466.11 2,519.95 2,454.52 2,471.70 0.0M
2022-06-30 2,478.37 2,491.56 2,414.49 2,448.39 0.0M
2022-06-29 2,487.25 2,526.50 2,480.94 2,508.22 0.0M
2022-06-28 2,583.89 2,588.79 2,515.73 2,519.53 0.0M
2022-06-27 2,532.83 2,600.78 2,531.62 2,580.16 0.0M
2022-06-23 2,438.03 2,454.83 2,387.08 2,431.46 0.0M
2022-06-22 2,487.92 2,491.20 2,444.68 2,461.23 0.0M
2022-06-21 2,495.57 2,527.01 2,467.98 2,516.51 0.0M
2022-06-20 2,418.07 2,512.33 2,404.96 2,470.78 0.0M
2022-06-17 2,453.75 2,492.78 2,400.85 2,414.34 0.0M
2022-06-16 2,572.40 2,586.37 2,417.40 2,455.87 0.0M
2022-06-15 2,577.74 2,602.48 2,505.70 2,595.80 0.0M
2022-06-14 2,593.23 2,612.16 2,512.07 2,560.91 0.0M
2022-06-13 2,568.27 2,581.45 2,539.50 2,566.99 0.0M
2022-06-10 2,595.43 2,639.94 2,521.08 2,604.28 0.0M
2022-06-09 2,682.86 2,682.86 2,570.61 2,634.61 0.0M
2022-06-08 2,859.45 2,861.13 2,651.52 2,690.19 0.0M
2022-06-07 2,884.98 2,902.67 2,846.07 2,858.29 0.0M
2022-06-03 2,881.46 2,885.41 2,849.58 2,865.38 0.0M
2022-06-02 2,827.26 2,865.80 2,798.00 2,864.13 0.0M
2022-06-01 2,837.55 2,850.00 2,764.71 2,812.68 0.0M
2022-05-31 2,861.42 2,866.72 2,804.65 2,826.45 0.0M
2022-05-30 2,826.62 2,908.01 2,803.74 2,866.81 0.0M
2022-05-27 2,791.93 2,798.03 2,784.19 2,790.75 0.0M
2022-05-25 2,764.86 2,814.89 2,762.74 2,789.32 0.0M
2022-05-24 2,781.31 2,838.66 2,762.27 2,763.79 0.0M
2022-05-23 2,889.16 2,899.54 2,813.28 2,816.02 0.0M
2022-05-20 2,767.65 2,860.29 2,766.37 2,850.61 0.0M
2022-05-19 2,732.07 2,747.38 2,675.80 2,739.63 0.0M
2022-05-18 2,824.53 2,854.38 2,766.49 2,784.83 0.0M
2022-05-17 2,746.57 2,818.44 2,731.67 2,806.76 0.0M
2022-05-16 2,641.43 2,741.16 2,631.21 2,718.50 0.0M
2022-05-13 2,683.26 2,688.36 2,670.42 2,672.30 0.0M
2022-05-12 2,625.80 2,692.77 2,559.53 2,683.32 0.0M
2022-05-11 2,701.52 2,722.03 2,615.94 2,654.04 0.0M
2022-05-10 2,689.90 2,779.10 2,642.94 2,708.83 0.0M
2022-05-09 2,814.19 2,829.23 2,666.29 2,683.67 0.0M
2022-05-06 2,895.44 2,911.96 2,813.84 2,827.05 0.0M
2022-05-05 2,919.42 2,960.86 2,885.29 2,908.80 0.0M
2022-05-04 2,797.09 2,883.13 2,786.52 2,864.44 0.0M
2022-05-03 2,842.10 2,849.73 2,752.75 2,775.89 0.0M
2022-05-02 2,835.17 2,841.12 2,565.51 2,821.86 0.0M
2022-04-29 2,773.57 2,879.83 2,754.29 2,853.15 0.0M
2022-04-28 2,779.98 2,791.34 2,741.85 2,753.53 0.0M
2022-04-27 2,759.58 2,820.71 2,733.25 2,739.37 0.0M
2022-04-26 2,706.37 2,808.86 2,701.42 2,708.72 0.0M
2022-04-25 2,648.86 2,684.10 2,619.72 2,662.25 0.0M
2022-04-22 2,733.83 2,742.35 2,677.53 2,695.73 0.0M
2022-04-21 2,751.88 2,763.45 2,726.14 2,756.00 0.0M
2022-04-20 2,713.81 2,758.88 2,701.59 2,758.16 0.0M
2022-04-19 2,610.74 2,740.23 2,576.79 2,721.80 0.0M
2022-04-14 2,606.02 2,612.10 2,602.55 2,606.48 0.0M
2022-04-13 2,606.41 2,623.27 2,588.63 2,616.00 0.0M
2022-04-12 2,555.83 2,637.69 2,536.17 2,598.98 0.0M
2022-04-11 2,653.56 2,672.97 2,569.20 2,575.81 0.0M
2022-04-08 2,688.84 2,730.15 2,674.85 2,678.47 0.0M
2022-04-07 2,712.94 2,727.89 2,683.76 2,693.71 0.0M
2022-04-06 2,812.41 2,815.28 2,677.46 2,710.67 0.0M
2022-04-05 2,905.51 2,918.11 2,794.78 2,812.39 0.0M
2022-04-04 3,025.52 3,032.54 2,868.96 2,910.80 0.0M
2022-04-01 3,023.77 3,029.63 2,970.89 3,020.11 0.0M
2022-03-31 3,069.82 3,077.00 3,008.45 3,021.15 0.0M
2022-03-30 3,061.42 3,071.41 3,013.57 3,045.07 0.0M
2022-03-29 3,122.72 3,123.04 3,038.00 3,043.80 0.0M
2022-03-28 3,035.25 3,173.02 3,025.76 3,146.88 0.0M
2022-03-25 3,091.17 3,097.83 2,994.77 3,021.19 0.0M
2022-03-24 3,176.15 3,206.01 3,076.45 3,078.35 0.0M
2022-03-23 3,231.92 3,239.70 3,153.26 3,186.76 0.0M
2022-03-22 3,255.81 3,272.14 3,191.15 3,203.07 0.0M
2022-03-21 3,234.56 3,284.12 3,202.90 3,272.09 0.0M
2022-03-18 3,219.22 3,285.11 3,181.15 3,245.57 0.0M
2022-03-17 3,150.49 3,253.45 3,149.82 3,209.00 0.0M
2022-03-16 3,202.93 3,204.34 3,065.31 3,133.71 0.0M
2022-03-15 2,931.54 3,107.92 2,906.51 3,075.78 0.0M
2022-03-14 2,914.52 2,989.48 2,876.31 2,963.42 0.0M
2022-03-11 2,842.65 2,924.70 2,787.35 2,893.94 0.0M
2022-03-10 2,893.61 2,907.20 2,814.21 2,824.26 0.0M
2022-03-09 2,861.20 2,864.90 2,740.49 2,847.38 0.0M
2022-03-08 2,812.76 2,865.52 2,779.98 2,797.49 0.0M
2022-03-07 2,835.69 2,912.21 2,832.01 2,859.98 0.0M
2022-03-04 2,936.75 2,997.19 2,894.64 2,901.33 0.0M
2022-03-03 2,952.63 3,020.61 2,913.65 2,994.39 0.0M
2022-03-02 2,848.73 2,968.93 2,812.19 2,929.87 0.0M
2022-03-01 2,877.20 2,913.18 2,835.79 2,864.02 0.0M
2022-02-28 2,840.73 2,920.86 2,813.00 2,883.83 0.0M
2022-02-25 2,822.24 2,891.18 2,814.43 2,887.61 0.0M
2022-02-24 2,716.58 2,824.80 2,684.07 2,803.13 0.0M
2022-02-23 2,927.12 2,957.29 2,857.24 2,859.22 0.0M
2022-02-22 2,842.03 2,968.12 2,825.21 2,917.61 0.0M
2022-02-21 3,001.47 3,030.27 2,925.97 2,950.84 0.0M
2022-02-18 3,042.07 3,062.91 2,988.47 2,990.23 0.0M
2022-02-17 3,068.42 3,100.29 3,034.27 3,044.73 0.0M
2022-02-16 3,059.22 3,100.82 3,035.18 3,064.60 0.0M
2022-02-15 3,025.65 3,091.13 3,024.95 3,064.85 0.0M
2022-02-14 3,041.07 3,062.37 3,005.44 3,027.62 0.0M
2022-02-11 3,126.56 3,137.77 3,080.39 3,102.76 0.0M
2022-02-10 3,139.52 3,178.38 3,072.28 3,141.69 0.0M
2022-02-09 2,945.48 3,105.19 2,945.48 3,093.15 0.0M
2022-02-08 3,008.13 3,041.54 2,952.96 2,967.51 0.0M
2022-02-07 3,041.24 3,053.40 2,986.75 3,015.40 0.0M
2022-02-04 3,145.88 3,163.62 3,024.04 3,028.19 0.0M
2022-02-03 3,183.68 3,205.18 3,102.60 3,127.24 0.0M
2022-02-02 3,188.64 3,216.83 3,157.67 3,201.74 0.0M
2022-02-01 3,178.67 3,206.69 3,127.95 3,162.55 0.0M
2022-01-31 3,106.37 3,156.52 3,101.46 3,140.84 0.0M
2022-01-28 3,131.20 3,139.50 3,053.54 3,077.90 0.0M
2022-01-27 3,031.38 3,134.19 3,028.16 3,122.88 0.0M
2022-01-26 3,102.75 3,108.91 3,009.07 3,079.53 0.0M
2022-01-25 2,956.32 3,009.32 2,937.16 2,982.72 0.0M
2022-01-24 3,041.34 3,086.27 2,926.88 2,959.65 0.0M
2022-01-21 3,083.35 3,094.64 3,024.01 3,053.43 0.0M
2022-01-20 3,071.25 3,113.57 3,023.64 3,108.88 0.0M
2022-01-19 3,061.26 3,101.33 3,039.36 3,064.49 0.0M
2022-01-18 3,088.36 3,106.85 3,025.17 3,079.57 0.0M
2022-01-17 3,122.07 3,122.07 3,039.29 3,078.17 0.0M
2022-01-14 3,243.48 3,243.64 3,118.45 3,122.68 0.0M
2022-01-13 3,223.61 3,258.15 3,215.85 3,242.73 0.0M
2022-01-12 3,176.79 3,248.06 3,175.99 3,226.38 0.0M
2022-01-11 3,145.02 3,199.05 3,144.87 3,164.01 0.0M
2022-01-10 3,302.42 3,315.54 3,129.91 3,131.59 0.0M
2022-01-07 3,282.87 3,331.32 3,253.32 3,281.74 0.0M
2022-01-05 3,379.11 3,413.83 3,356.98 3,379.58 0.0M
2022-01-04 3,390.05 3,391.30 3,349.09 3,364.39 0.0M
2022-01-03 3,330.20 3,390.96 3,315.06 3,366.61 0.0M