Spar Nord Bank

SPNO
🏛️ イギリス →
68.80
最終更新: 2025-07-23
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
2022-12-30 106.40 106.60 106.20 106.40 0.0M
2022-12-29 107.75 108.20 107.60 107.75 0.0M
2022-12-28 107.40 108.00 107.00 107.40 0.0M
2022-12-27 107.60 107.80 106.80 107.60 0.0M
2022-12-23 107.00 107.20 106.80 107.00 0.0M
2022-12-22 107.19 108.20 106.20 107.19 0.0M
2022-12-21 104.35 106.00 104.00 104.35 0.0M
2022-12-20 103.06 103.20 100.60 103.06 0.0M
2022-12-19 101.39 101.80 100.20 101.39 0.0M
2022-12-16 100.56 101.40 99.80 100.56 0.0M
2022-12-15 100.21 101.00 100.21 100.21 0.0M
2022-12-14 100.33 101.00 99.90 100.33 0.0M
2022-12-13 99.86 100.60 98.90 99.86 0.0M
2022-12-12 98.91 100.40 98.70 98.91 0.0M
2022-12-09 100.18 100.80 99.40 100.18 0.0M
2022-12-08 98.82 99.30 98.59 98.82 0.0M
2022-12-07 99.83 101.20 99.74 99.83 0.0M
2022-12-06 102.38 103.60 102.00 102.38 0.0M
2022-12-05 103.92 104.20 103.92 103.92 0.0M
2022-12-02 103.41 103.60 103.20 103.41 0.0M
2022-12-01 104.78 106.60 104.20 104.78 0.0M
2022-11-30 104.80 105.00 104.00 104.80 0.0M
2022-11-29 104.40 104.40 101.20 104.40 0.0M
2022-11-28 102.00 102.40 101.20 102.00 0.0M
2022-11-25 101.80 102.60 100.60 101.80 0.0M
2022-11-24 101.08 101.20 100.55 101.08 0.0M
2022-11-23 100.61 101.00 100.00 100.61 0.0M
2022-11-22 99.95 100.20 98.30 99.95 0.0M
2022-11-21 97.99 98.70 97.50 97.99 0.0M
2022-11-18 97.99 98.60 97.60 97.99 0.0M
2022-11-17 97.15 97.80 97.00 97.15 0.0M
2022-11-16 98.04 99.60 97.87 98.04 0.0M
2022-11-15 99.30 99.40 97.60 99.30 0.0M
2022-11-14 97.97 98.40 97.20 97.97 0.0M
2022-11-11 96.69 98.50 96.69 96.69 0.0M
2022-11-10 96.60 97.00 96.50 96.60 0.0M
2022-11-09 96.90 97.70 96.50 96.90 0.0M
2022-11-08 96.96 97.60 96.50 96.96 0.0M
2022-11-07 96.60 97.70 96.00 96.60 0.0M
2022-11-04 95.09 98.50 94.70 95.09 0.0M
2022-11-03 93.74 95.60 91.20 93.74 0.0M
2022-11-02 91.20 91.20 89.70 91.20 0.0M
2022-11-01 89.30 91.20 89.30 89.30 0.0M
2022-10-31 91.50 91.80 91.10 91.50 0.0M
2022-10-28 91.10 91.50 90.40 91.10 0.0M
2022-10-27 92.10 93.10 92.10 92.10 0.0M
2022-10-26 92.90 96.40 92.90 92.90 0.0M
2022-10-25 95.40 95.40 94.40 95.40 0.0M
2022-10-24 94.05 94.30 94.00 94.05 0.0M
2022-10-21 91.53 92.80 90.90 91.53 0.0M
2022-10-20 91.51 91.70 91.00 91.51 0.0M
2022-10-19 92.20 93.30 91.40 92.20 0.0M
2022-10-18 91.20 92.00 90.10 91.20 0.0M
2022-10-17 88.60 89.40 87.30 88.60 0.0M
2022-10-14 88.30 89.10 88.00 88.30 0.0M
2022-10-13 84.13 85.90 83.50 84.13 0.0M
2022-10-12 83.96 84.80 83.20 83.96 0.0M
2022-10-11 83.98 84.30 83.40 83.98 0.0M
2022-10-10 84.20 84.60 84.20 84.20 0.0M
2022-10-07 85.10 85.10 85.10 85.10 0.0M
2022-10-06 85.00 85.40 84.70 85.00 0.0M
2022-10-05 84.42 85.50 84.42 84.42 0.0M
2022-10-04 85.90 86.60 84.40 85.90 0.0M
2022-10-03 81.09 83.60 78.30 81.09 0.0M
2022-09-30 84.57 85.00 84.20 84.57 0.0M
2022-09-29 83.45 85.80 82.10 83.45 0.0M
2022-09-28 85.90 86.30 83.40 85.90 0.0M
2022-09-27 86.35 87.40 85.90 86.35 0.0M
2022-09-26 85.89 86.60 85.20 85.89 0.0M
2022-09-23 87.10 90.50 86.70 87.10 0.0M
2022-09-22 91.26 92.10 90.01 91.26 0.0M
2022-09-21 91.00 92.40 90.80 91.00 0.0M
2022-09-20 91.39 92.10 90.80 91.39 0.0M
2022-09-19 87.35 88.44 86.80 87.35 0.0M
2022-09-16 89.60 91.10 89.60 89.60 0.0M
2022-09-15 91.75 92.50 91.40 91.75 0.0M
2022-09-14 91.22 91.90 90.60 91.22 0.0M
2022-09-13 91.80 92.20 91.30 91.80 0.0M
2022-09-12 90.33 90.47 88.60 90.33 0.0M
2022-09-08 86.40 86.50 85.20 86.40 0.0M
2022-09-07 83.40 83.70 83.10 83.40 0.0M
2022-09-06 83.98 84.20 82.60 83.98 0.0M
2022-09-05 83.00 83.00 83.00 83.00 0.0M
2022-09-02 83.80 85.00 83.80 83.80 0.0M
2022-09-01 83.10 83.60 83.10 83.10 0.0M
2022-08-31 83.65 84.00 83.50 83.65 0.0M
2022-08-30 83.00 84.60 82.80 83.00 0.0M
2022-08-29 83.71 84.40 83.60 83.71 0.0M
2022-08-26 85.80 86.39 85.50 85.80 0.0M
2022-08-25 86.30 86.40 85.20 86.30 0.0M
2022-08-24 85.28 86.10 84.80 85.28 0.0M
2022-08-23 86.60 86.77 85.80 86.60 0.0M
2022-08-22 86.11 88.50 85.80 86.11 0.0M
2022-08-19 88.30 88.80 86.50 88.30 0.0M
2022-08-18 87.02 88.80 86.70 87.02 0.0M
2022-08-16 88.30 88.80 88.00 88.30 0.0M
2022-08-15 87.90 88.80 87.90 87.90 0.0M
2022-08-12 88.08 88.30 87.00 88.08 0.0M
2022-08-11 86.50 87.99 86.10 86.50 0.0M
2022-08-10 87.90 87.90 87.30 87.90 0.0M
2022-08-09 86.50 86.90 85.90 86.50 0.0M
2022-08-08 86.93 87.10 86.00 86.93 0.0M
2022-08-05 86.90 87.10 86.70 86.90 0.0M
2022-08-04 85.91 86.10 84.00 85.91 0.0M
2022-08-03 84.10 84.10 82.80 84.10 0.0M
2022-08-02 82.22 82.90 82.20 82.22 0.0M
2022-08-01 82.50 83.80 82.30 82.50 0.0M
2022-07-29 83.30 83.40 82.00 83.30 0.0M
2022-07-28 82.30 82.30 82.10 82.30 0.0M
2022-07-27 82.26 82.70 81.40 82.26 0.0M
2022-07-26 82.70 82.70 82.10 82.70 0.0M
2022-07-25 82.18 82.60 82.00 82.18 0.0M
2022-07-22 82.00 82.30 81.60 82.00 0.0M
2022-07-21 82.40 82.50 81.50 82.40 0.0M
2022-07-20 81.20 81.58 80.80 81.20 0.0M
2022-07-19 81.40 81.70 80.30 81.40 0.0M
2022-07-18 80.70 80.70 79.50 80.70 0.0M
2022-07-15 77.00 79.30 76.80 77.00 0.1M
2022-07-14 77.80 79.60 77.80 77.80 0.0M
2022-07-13 78.70 79.01 78.60 78.70 0.0M
2022-07-12 78.10 78.40 77.00 78.10 0.0M
2022-07-11 77.50 77.80 76.20 77.50 0.0M
2022-07-08 77.50 77.60 76.10 77.50 0.0M
2022-07-07 76.10 76.20 75.40 76.10 0.0M
2022-07-06 74.00 74.30 73.20 74.00 0.0M
2022-07-05 73.40 74.82 73.00 73.40 0.0M
2022-07-04 75.06 75.50 74.70 75.06 0.0M
2022-07-01 74.40 74.80 73.40 74.40 0.0M
2022-06-30 75.06 75.30 75.00 75.06 0.0M
2022-06-29 76.80 76.80 76.10 76.80 0.0M
2022-06-28 77.45 77.63 77.10 77.45 0.0M
2022-06-27 77.05 77.10 77.00 77.05 0.0M
2022-06-24 75.50 76.10 74.10 75.50 0.0M
2022-06-23 74.70 74.70 74.70 74.70 0.0M
2022-06-22 75.20 75.80 75.10 75.20 0.0M
2022-06-21 76.60 78.10 76.00 76.60 0.0M
2022-06-20 75.16 75.30 73.30 75.16 0.0M
2022-06-17 72.60 73.40 71.60 72.60 0.0M
2022-06-16 70.30 74.10 70.30 70.30 0.0M
2022-06-15 74.30 74.60 73.00 74.30 0.0M
2022-06-14 74.21 74.80 72.40 74.21 0.0M
2022-06-13 74.80 75.50 74.50 74.80 0.0M
2022-06-10 77.30 79.70 77.30 77.30 0.0M
2022-06-09 80.09 81.10 79.50 80.09 0.0M
2022-06-08 80.54 81.40 80.30 80.54 0.0M
2022-06-07 81.18 81.90 80.70 81.18 0.0M
2022-06-03 80.20 80.20 79.90 80.20 0.0M
2022-06-02 79.17 79.20 79.17 79.17 0.0M
2022-06-01 79.40 80.00 79.40 79.40 0.0M
2022-05-31 80.90 80.96 80.10 80.90 0.0M
2022-05-30 80.56 80.90 80.00 80.56 0.0M
2022-05-25 78.50 78.50 78.50 78.50 0.0M
2022-05-24 78.80 79.60 78.80 78.80 0.0M
2022-05-23 78.30 78.60 77.10 78.30 0.0M
2022-05-20 76.20 76.30 76.10 76.20 0.0M
2022-05-19 75.30 75.90 75.00 75.30 0.1M
2022-05-18 77.46 77.70 77.00 77.46 0.0M
2022-05-17 76.30 76.80 75.20 76.30 0.0M
2022-05-16 74.72 75.20 73.80 74.72 0.1M
2022-05-12 72.96 75.60 72.40 72.96 0.0M
2022-05-11 73.49 74.60 73.20 73.49 0.0M
2022-05-10 75.00 75.70 72.10 75.00 0.1M
2022-05-09 74.58 77.50 73.60 74.58 0.1M
2022-05-06 80.25 83.10 78.20 80.25 0.1M
2022-05-05 84.28 91.50 82.70 84.28 0.0M
2022-05-04 91.20 92.40 89.90 91.20 0.0M
2022-05-03 92.14 92.90 90.30 92.14 0.0M
2022-05-02 89.20 90.90 89.20 89.20 0.0M
2022-04-29 90.34 91.40 90.00 90.34 0.0M
2022-04-28 90.62 91.50 90.10 90.62 0.0M
2022-04-27 90.43 91.70 89.80 90.43 0.0M
2022-04-26 94.71 96.20 92.00 94.71 0.0M
2022-04-25 90.86 91.60 90.10 90.86 0.0M
2022-04-22 92.70 93.10 92.30 92.70 0.0M
2022-04-21 92.88 93.90 92.40 92.88 0.0M
2022-04-20 93.16 93.90 89.40 93.16 0.0M
2022-04-19 88.07 88.30 87.20 88.07 0.0M
2022-04-13 87.50 87.80 86.90 87.50 0.0M
2022-04-12 87.73 87.73 86.30 87.73 0.0M
2022-04-11 90.25 90.40 88.40 90.25 0.0M
2022-04-08 90.40 90.90 89.70 90.40 0.0M
2022-04-07 89.10 90.20 89.10 89.10 0.0M
2022-04-06 89.60 89.80 89.40 89.60 0.0M
2022-04-05 90.80 90.90 90.70 90.80 0.0M
2022-04-04 90.10 90.50 89.50 90.10 0.0M
2022-04-01 90.10 90.20 89.30 90.10 0.0M
2022-03-31 88.90 90.00 88.90 88.90 0.0M
2022-03-30 89.59 90.40 89.59 89.59 0.0M
2022-03-29 90.40 90.60 90.30 90.40 0.0M
2022-03-28 89.97 90.00 87.40 89.97 0.0M
2022-03-25 87.30 87.90 87.30 87.30 0.0M
2022-03-24 89.10 91.80 89.00 89.10 0.0M
2022-03-23 93.00 93.50 92.80 93.00 0.0M
2022-03-22 94.00 94.80 91.90 94.00 0.0M
2022-03-21 91.90 92.00 90.20 91.90 0.0M
2022-03-18 89.40 90.50 88.90 89.40 0.1M
2022-03-17 89.33 89.90 88.60 89.33 0.0M
2022-03-16 87.90 88.60 87.00 87.90 0.0M
2022-03-15 84.40 84.80 84.20 84.40 0.0M
2022-03-14 84.70 85.63 84.50 84.70 0.0M
2022-03-11 84.30 84.80 82.80 84.30 0.0M
2022-03-10 80.39 81.40 80.39 80.39 0.0M
2022-03-09 79.64 81.20 78.80 79.64 0.0M
2022-03-08 77.70 80.40 77.00 77.70 0.0M
2022-03-07 78.33 79.30 74.90 78.33 0.0M
2022-03-04 79.61 81.90 79.60 79.61 0.0M
2022-03-03 82.92 83.40 82.90 82.92 0.0M
2022-03-02 81.55 82.30 80.70 81.55 0.0M
2022-03-01 83.73 87.70 83.50 83.73 0.0M
2022-02-28 86.93 87.69 85.40 86.93 0.0M
2022-02-25 87.80 87.80 84.40 87.80 0.0M
2022-02-24 83.75 85.30 83.10 83.75 0.0M
2022-02-23 88.83 88.83 87.70 88.83 0.0M
2022-02-22 88.81 89.20 85.70 88.81 0.0M
2022-02-21 88.33 88.60 88.30 88.33 0.0M
2022-02-18 90.82 92.00 90.00 90.82 0.0M
2022-02-17 91.28 92.30 90.50 91.28 0.0M
2022-02-16 92.32 93.20 91.99 92.32 0.0M
2022-02-15 93.32 93.70 92.60 93.32 0.0M
2022-02-14 91.90 93.20 90.60 91.90 0.0M
2022-02-11 95.83 96.40 94.80 95.83 0.0M
2022-02-10 94.20 96.58 93.81 94.20 0.0M
2022-02-09 101.40 101.40 99.80 101.40 0.1M
2022-02-08 98.80 100.40 98.80 98.80 0.0M
2022-02-07 99.30 99.30 96.80 99.30 0.0M
2022-02-04 97.20 97.90 96.58 97.20 0.0M
2022-02-03 97.60 98.30 97.10 97.60 0.0M
2022-02-02 98.89 99.30 96.90 98.89 0.0M
2022-02-01 96.08 96.60 95.60 96.08 0.0M
2022-01-31 95.09 95.70 94.40 95.09 0.0M
2022-01-28 93.78 93.90 93.40 93.78 0.0M
2022-01-27 95.46 96.20 94.40 95.46 0.0M
2022-01-26 94.88 95.40 94.60 94.88 0.0M
2022-01-25 92.53 93.50 91.00 92.53 0.0M
2022-01-24 88.66 91.40 88.60 88.66 0.0M
2022-01-21 93.20 94.90 92.90 93.20 0.0M
2022-01-20 95.02 95.99 94.96 95.02 0.0M
2022-01-19 96.25 96.90 96.14 96.25 0.0M
2022-01-18 96.48 97.10 96.16 96.48 0.0M
2022-01-17 97.20 99.00 97.20 97.20 0.1M
2022-01-14 99.90 100.20 99.80 99.90 0.1M
2022-01-13 103.00 106.20 100.40 103.00 0.1M
2022-01-12 96.70 97.01 91.80 96.70 0.0M
2022-01-11 90.10 90.50 89.10 90.10 0.0M
2022-01-10 90.55 91.40 89.90 90.55 0.0M
2022-01-07 91.20 91.50 91.00 91.20 0.0M
2022-01-06 90.70 90.70 89.60 90.70 0.0M
2022-01-05 91.60 92.00 89.50 91.60 0.0M
2022-01-04 88.70 88.90 86.50 88.70 0.0M
2022-01-03 86.61 86.70 85.01 86.61 0.0M