スウェーデン30先物 - ９月 2025

🏛️ スウェーデン →
2,646.00
最終更新: 2025-09-26
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
2025-09-26 2,632.25 2,653.25 2,627.25 2,646.00 0.1M
2025-09-25 2,647.25 2,649.00 2,617.75 2,626.00 0.1M
2025-09-24 2,665.00 2,669.75 2,641.00 2,648.25 0.1M
2025-09-23 2,650.25 2,679.75 2,649.50 2,677.00 0.1M
2025-09-22 2,644.50 2,652.50 2,637.75 2,649.00 0.0M
2025-09-19 2,637.75 2,657.00 2,628.75 2,646.89 0.0M
2025-09-18 2,624.60 2,646.00 2,624.60 2,637.50 0.0M
2025-09-17 2,621.25 2,630.75 2,614.25 2,618.75 0.1M
2025-09-16 2,639.75 2,650.50 2,612.50 2,616.25 0.2M
2025-09-15 2,641.00 2,657.15 2,631.25 2,638.00 0.1M
2025-09-12 2,638.00 2,647.50 2,631.50 2,634.25 0.0M
2025-09-11 2,634.00 2,645.75 2,618.50 2,635.00 0.1M
2025-09-10 2,648.00 2,651.00 2,628.75 2,631.50 0.1M
2025-09-09 2,641.75 2,656.75 2,627.25 2,635.75 0.1M
2025-09-08 2,639.00 2,645.00 2,625.50 2,643.75 0.0M
2025-09-05 2,622.00 2,642.00 2,619.75 2,625.75 0.1M
2025-09-04 2,601.75 2,615.00 2,591.00 2,608.50 0.0M
2025-09-03 2,588.25 2,610.25 2,581.75 2,599.75 0.1M
2025-09-02 2,633.25 2,635.75 2,576.25 2,579.25 0.1M
2025-09-01 2,635.75 2,644.50 2,628.00 2,634.00 0.0M
2025-08-29 2,639.75 2,643.50 2,623.75 2,633.25 0.0M
2025-08-28 2,658.50 2,663.75 2,639.75 2,650.00 0.0M
2025-08-27 2,663.25 2,667.00 2,638.75 2,648.75 0.0M
2025-08-26 2,657.75 2,674.75 2,655.00 2,660.75 0.0M
2025-08-25 2,687.00 2,690.75 2,670.00 2,674.50 0.0M
2025-08-22 2,647.25 2,696.00 2,645.00 2,696.00 0.1M
2025-08-21 2,657.50 2,660.00 2,644.25 2,651.75 0.0M
2025-08-20 2,650.50 2,666.75 2,646.50 2,658.75 0.0M
2025-08-19 2,636.00 2,669.00 2,630.25 2,666.25 0.1M
2025-08-18 2,648.00 2,653.75 2,624.25 2,631.75 0.0M
2025-08-15 2,650.00 2,653.25 2,639.05 2,642.81 0.0M
2025-08-14 2,610.00 2,638.50 2,610.00 2,634.00 0.0M
2025-08-13 2,625.00 2,625.00 2,606.15 2,614.75 0.1M
2025-08-12 2,601.00 2,611.75 2,596.25 2,611.50 0.2M
2025-08-11 2,620.00 2,620.00 2,590.00 2,590.00 0.1M
2025-08-08 2,600.00 2,610.00 2,594.50 2,603.00 0.0M
2025-08-07 2,565.00 2,603.75 2,565.00 2,595.50 0.1M
2025-08-06 2,573.50 2,587.25 2,561.75 2,568.50 0.0M
2025-08-05 2,566.00 2,574.50 2,555.00 2,563.00 0.0M
2025-08-04 2,547.75 2,555.25 2,539.50 2,554.75 0.0M
2025-08-01 2,555.50 2,558.00 2,520.00 2,534.00 0.1M
2025-07-31 2,612.00 2,617.50 2,579.25 2,581.25 0.1M
2025-07-30 2,597.50 2,622.75 2,592.00 2,605.00 0.0M
2025-07-29 2,594.50 2,626.00 2,590.25 2,605.00 0.1M
2025-07-28 2,645.00 2,645.75 2,582.75 2,590.00 0.1M
2025-07-25 2,594.50 2,610.25 2,586.00 2,610.25 0.0M
2025-07-24 2,616.00 2,624.25 2,598.75 2,600.00 0.0M
2025-07-23 2,566.75 2,610.00 2,566.00 2,598.75 0.1M
2025-07-22 2,545.75 2,553.75 2,535.00 2,541.75 0.0M
2025-07-21 2,552.75 2,561.25 2,546.25 2,558.00 0.0M
2025-07-18 2,575.30 2,591.00 2,547.00 2,553.12 0.0M
2025-07-17 2,538.00 2,564.50 2,538.00 2,556.75 0.0M
2025-07-16 2,519.50 2,537.50 2,503.25 2,510.00 0.1M
2025-07-15 2,530.00 2,554.75 2,530.00 2,532.75 0.2M
2025-07-14 2,519.50 2,536.75 2,518.25 2,533.50 0.1M
2025-07-11 2,576.50 2,576.50 2,541.25 2,544.00 0.1M
2025-07-10 2,549.00 2,585.25 2,544.25 2,582.00 0.1M
2025-07-09 2,529.75 2,548.00 2,516.50 2,540.50 0.0M
2025-07-08 2,515.00 2,526.00 2,499.75 2,522.25 0.0M
2025-07-07 2,514.00 2,520.25 2,502.00 2,515.25 0.0M
2025-07-04 2,522.50 2,525.00 2,504.50 2,513.00 0.0M
2025-07-03 2,534.50 2,543.50 2,527.75 2,533.00 0.0M
2025-07-02 2,502.00 2,528.75 2,499.00 2,523.75 0.1M
2025-07-01 2,492.00 2,504.00 2,466.50 2,493.50 0.0M
2025-06-30 2,524.75 2,524.75 2,482.75 2,493.00 0.1M
2025-06-27 2,473.50 2,515.25 2,473.50 2,509.00 0.1M
2025-06-26 2,455.75 2,456.50 2,434.50 2,453.75 0.1M
2025-06-25 2,469.75 2,475.50 2,444.00 2,446.50 0.1M
2025-06-24 2,473.75 2,492.50 2,453.00 2,460.00 0.1M
2025-06-23 2,449.75 2,455.00 2,415.50 2,426.75 0.1M
2025-06-20 2,445.00 2,465.25 2,445.00 2,449.50 0.0M
2025-06-19 2,441.50 2,459.00 2,441.50 2,450.69 0.0M
2025-06-18 2,462.00 2,468.00 2,449.25 2,457.00 0.0M
2025-06-17 2,467.75 2,477.25 2,457.50 2,462.00 0.2M
2025-06-16 2,457.50 2,493.25 2,457.50 2,487.00 0.2M
2025-06-13 2,445.25 2,465.25 2,442.50 2,463.50 0.1M
2025-06-12 2,486.00 2,489.75 2,466.50 2,483.25 0.1M
2025-06-11 2,509.00 2,523.50 2,496.75 2,503.50 0.1M
2025-06-10 2,508.25 2,519.00 2,504.00 2,512.00 0.1M
2025-06-09 2,513.00 2,533.75 2,511.00 2,514.50 0.0M
2025-06-06 2,512.75 2,530.75 2,507.50 2,523.00 0.1M
2025-06-05 2,512.75 2,530.75 2,507.50 2,522.00 0.1M
2025-06-04 2,497.25 2,519.00 2,496.50 2,514.00 0.1M
2025-06-03 2,491.50 2,493.50 2,474.50 2,488.25 0.1M
2025-06-02 2,483.00 2,498.25 2,468.50 2,487.50 0.1M
2025-05-30 2,500.50 2,516.25 2,487.75 2,494.00 0.1M
2025-05-28 2,519.75 2,524.00 2,505.25 2,515.50 0.0M
2025-05-27 2,517.50 2,532.50 2,510.50 2,522.00 0.1M
2025-05-26 2,516.00 2,523.00 2,505.25 2,516.00 0.0M
2025-05-23 2,510.00 2,529.00 2,448.50 2,486.00 0.1M
2025-05-22 2,533.00 2,539.50 2,495.50 2,508.50 0.1M
2025-05-21 2,553.25 2,557.25 2,526.50 2,555.50 0.1M
2025-05-20 2,559.00 2,574.75 2,546.00 2,570.25 0.0M
2025-05-19 2,536.50 2,559.25 2,529.50 2,552.75 0.1M
2025-05-16 2,545.50 2,562.50 2,543.00 2,547.30 0.0M
2025-05-15 2,509.50 2,543.50 2,506.10 2,539.00 0.0M
2025-05-14 2,527.25 2,531.00 2,511.75 2,514.75 0.1M
2025-05-13 2,525.25 2,535.00 2,512.50 2,527.00 0.2M
2025-05-12 2,464.25 2,532.60 2,464.25 2,522.75 0.2M
2025-05-09 2,453.00 2,464.00 2,434.50 2,446.25 0.1M
2025-05-08 2,434.75 2,459.75 2,432.50 2,446.50 0.1M
2025-05-07 2,417.25 2,431.25 2,412.75 2,423.00 0.1M
2025-05-06 2,453.25 2,457.50 2,409.00 2,419.50 0.1M
2025-05-05 2,456.00 2,459.00 2,441.50 2,454.25 0.1M
2025-05-02 2,455.00 2,463.50 2,431.25 2,455.00 0.1M
2025-04-30 2,394.75 2,424.00 2,389.50 2,414.50 0.0M
2025-04-29 2,421.50 2,425.00 2,389.50 2,394.25 0.1M
2025-04-28 2,414.00 2,428.75 2,410.00 2,415.00 0.1M
2025-04-25 2,402.75 2,422.75 2,396.00 2,411.75 0.1M
2025-04-24 2,375.00 2,388.50 2,359.75 2,385.00 0.1M
2025-04-23 2,380.50 2,408.25 2,372.00 2,375.00 0.1M
2025-04-22 2,339.00 2,356.00 2,319.25 2,348.75 0.1M
2025-04-17 2,358.75 2,360.00 2,330.25 2,342.50 0.0M
2025-04-16 2,367.25 2,372.70 2,349.25 2,366.93 0.0M
2025-04-15 2,350.50 2,392.00 2,343.25 2,388.00 0.1M
2025-04-14 2,324.25 2,346.00 2,306.50 2,340.50 0.3M
2025-04-11 2,291.00 2,294.50 2,219.50 2,278.25 0.3M
2025-04-10 2,338.00 2,374.00 2,262.00 2,283.75 0.2M
2025-04-09 2,157.00 2,198.25 2,134.50 2,177.00 0.2M
2025-04-08 2,225.00 2,265.50 2,198.25 2,236.00 0.2M
2025-04-07 2,164.25 2,296.00 2,099.25 2,178.00 0.3M
2025-04-04 2,375.00 2,379.00 2,250.50 2,278.00 0.2M
2025-04-03 2,412.50 2,429.50 2,375.50 2,382.75 0.2M
2025-04-02 2,475.75 2,479.25 2,435.00 2,468.75 0.1M
2025-04-01 2,489.50 2,503.50 2,476.75 2,494.75 0.1M
2025-03-31 2,504.50 2,506.25 2,474.25 2,475.50 0.1M
2025-03-28 2,538.50 2,551.50 2,517.00 2,529.50 0.1M
2025-03-27 2,549.75 2,563.25 2,537.25 2,554.25 0.1M
2025-03-26 2,614.00 2,617.25 2,571.00 2,575.00 0.1M
2025-03-25 2,600.00 2,611.25 2,582.50 2,609.50 0.1M
2025-03-24 2,612.25 2,616.00 2,589.00 2,602.50 0.1M
2025-03-21 2,657.00 2,658.50 2,629.00 2,631.16 0.0M
2025-03-20 2,682.25 2,688.05 2,646.00 2,664.00 0.0M
2025-03-19 2,667.75 2,683.50 2,663.35 2,676.50 0.2M
2025-03-18 2,692.50 2,703.80 2,670.85 2,681.50 0.3M
2025-03-17 2,682.25 2,691.25 2,671.00 2,684.50 0.2M
2025-03-14 2,645.75 2,690.50 2,641.50 2,682.00 0.1M
2025-03-13 2,638.25 2,666.50 2,622.75 2,644.25 0.1M
2025-03-12 2,667.50 2,683.00 2,637.50 2,655.50 0.1M
2025-03-11 2,721.00 2,721.75 2,645.50 2,653.25 0.1M
2025-03-10 2,734.25 2,739.00 2,702.50 2,710.25 0.1M
2025-03-07 2,714.00 2,735.25 2,692.25 2,731.50 0.1M
2025-03-06 2,740.00 2,743.25 2,688.50 2,736.50 0.1M
2025-03-05 2,694.00 2,733.25 2,690.50 2,727.00 0.1M
2025-03-04 2,721.50 2,722.75 2,656.50 2,659.00 0.1M
2025-03-03 2,733.25 2,769.00 2,724.00 2,751.00 0.1M
2025-02-28 2,724.25 2,737.75 2,716.75 2,727.25 0.1M
2025-02-27 2,752.75 2,764.00 2,727.75 2,743.75 0.1M
2025-02-26 2,736.00 2,767.50 2,736.00 2,765.75 0.1M
2025-02-25 2,704.50 2,736.75 2,696.75 2,728.00 0.1M
2025-02-24 2,735.75 2,735.75 2,701.50 2,717.25 0.1M
2025-02-21 2,726.50 2,743.25 2,722.50 2,728.89 0.0M
2025-02-20 2,712.35 2,735.25 2,711.00 2,725.00 0.1M
2025-02-19 2,749.00 2,756.90 2,706.00 2,708.00 0.2M
2025-02-18 2,744.50 2,758.75 2,734.50 2,756.00 0.3M
2025-02-17 2,710.50 2,744.50 2,710.50 2,742.50 0.1M
2025-02-14 2,724.75 2,728.75 2,714.00 2,716.00 0.1M
2025-02-13 2,698.00 2,726.75 2,694.75 2,725.75 0.1M
2025-02-12 2,665.00 2,689.00 2,665.00 2,678.00 0.1M
2025-02-11 2,656.00 2,669.25 2,649.50 2,669.25 0.0M
2025-02-10 2,651.25 2,664.00 2,645.25 2,662.00 0.1M
2025-02-07 2,663.00 2,666.75 2,638.00 2,640.00 0.1M
2025-02-06 2,644.00 2,672.25 2,637.75 2,669.50 0.1M
2025-02-05 2,624.00 2,637.75 2,616.50 2,631.50 0.1M
2025-02-04 2,637.25 2,642.50 2,606.25 2,641.50 0.1M
2025-02-03 2,627.00 2,641.00 2,611.00 2,632.00 0.1M
2025-01-31 2,676.00 2,687.50 2,670.75 2,673.75 0.1M
2025-01-30 2,655.50 2,671.50 2,650.00 2,665.00 0.1M
2025-01-29 2,650.25 2,668.50 2,643.00 2,663.00 0.1M
2025-01-28 2,657.25 2,679.50 2,634.00 2,641.50 0.1M
2025-01-27 2,643.25 2,657.75 2,631.25 2,650.00 0.1M
2025-01-24 2,679.50 2,694.75 2,667.00 2,674.00 0.1M
2025-01-23 2,660.00 2,679.25 2,646.25 2,675.75 0.1M
2025-01-22 2,650.25 2,669.50 2,645.00 2,651.25 0.1M
2025-01-21 2,624.00 2,645.75 2,618.00 2,643.25 0.1M
2025-01-20 2,628.75 2,636.25 2,615.75 2,626.25 0.1M
2025-01-17 2,593.75 2,617.00 2,590.25 2,615.81 0.0M
2025-01-16 2,588.00 2,592.80 2,575.45 2,585.00 0.1M
2025-01-15 2,528.75 2,577.50 2,524.90 2,575.50 0.2M
2025-01-14 2,533.50 2,539.75 2,516.75 2,521.25 0.3M
2025-01-13 2,514.75 2,523.00 2,495.75 2,516.50 0.1M
2025-01-10 2,546.25 2,553.75 2,521.25 2,524.75 0.1M
2025-01-09 2,537.00 2,556.00 2,530.25 2,552.25 0.1M
2025-01-08 2,541.50 2,560.50 2,527.75 2,542.00 0.1M
2025-01-07 2,547.00 2,563.00 2,531.25 2,542.50 0.1M
2025-01-03 2,510.50 2,521.00 2,505.50 2,513.50 0.1M
2025-01-02 2,496.00 2,514.50 2,484.00 2,509.50 0.1M