First North All Share SEK (FIRSTNORTHSEK)

FIRSTNORTHSEK
🏛️ スウェーデン →
124.94
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
09:01 127.28 127.28 127.28 127.28 0.0K
09:02 127.39 127.39 127.39 127.39 0.0K
09:03 127.40 127.40 127.40 127.40 0.0K
09:04 127.33 127.33 127.33 127.33 0.0K
09:05 127.42 127.42 127.42 127.42 0.0K
09:06 127.44 127.44 127.44 127.44 0.0K
09:07 127.48 127.48 127.48 127.48 0.0K
09:08 127.50 127.50 127.50 127.50 0.0K
09:09 127.47 127.47 127.47 127.47 0.0K
09:10 127.42 127.42 127.42 127.42 0.0K
09:11 127.45 127.45 127.45 127.45 0.0K
09:12 127.42 127.42 127.42 127.42 0.0K
09:13 127.40 127.40 127.40 127.40 0.0K
09:14 127.27 127.27 127.27 127.27 0.0K
09:15 127.27 127.27 127.27 127.27 0.0K
09:16 127.14 127.14 127.14 127.14 0.0K
09:17 127.18 127.18 127.18 127.18 0.0K
09:18 127.26 127.26 127.26 127.26 0.0K
09:19 127.23 127.23 127.23 127.23 0.0K
09:20 127.25 127.25 127.25 127.25 0.0K
09:21 127.24 127.24 127.24 127.24 0.0K
09:22 127.15 127.15 127.15 127.15 0.0K
09:23 127.17 127.17 127.17 127.17 0.0K
09:24 127.09 127.09 127.09 127.09 0.0K
09:25 127.10 127.10 127.10 127.10 0.0K
09:26 127.06 127.06 127.06 127.06 0.0K
09:27 127.07 127.07 127.07 127.07 0.0K
09:28 127.01 127.01 127.01 127.01 0.0K
09:29 127.00 127.00 127.00 127.00 0.0K
09:30 126.94 126.94 126.94 126.94 0.0K
09:31 126.97 126.97 126.97 126.97 0.0K
09:32 126.92 126.92 126.92 126.92 0.0K
09:33 127.06 127.06 127.06 127.06 0.0K
09:34 127.07 127.07 127.07 127.07 0.0K
09:35 127.09 127.09 127.09 127.09 0.0K
09:36 127.11 127.11 127.11 127.11 0.0K
09:37 127.12 127.12 127.12 127.12 0.0K
09:38 127.11 127.11 127.11 127.11 0.0K
09:39 127.12 127.12 127.12 127.12 0.0K
09:40 127.05 127.05 127.05 127.05 0.0K
09:41 127.09 127.09 127.09 127.09 0.0K
09:42 127.12 127.12 127.12 127.12 0.0K
09:43 127.11 127.11 127.11 127.11 0.0K
09:44 127.13 127.13 127.13 127.13 0.0K
09:45 127.11 127.11 127.11 127.11 0.0K
09:46 127.13 127.13 127.13 127.13 0.0K
09:47 127.16 127.16 127.16 127.16 0.0K
09:48 127.16 127.16 127.16 127.16 0.0K
09:49 127.18 127.18 127.18 127.18 0.0K
09:50 127.24 127.24 127.24 127.24 0.0K
09:51 127.25 127.25 127.25 127.25 0.0K
09:52 127.21 127.21 127.21 127.21 0.0K
09:53 127.19 127.19 127.19 127.19 0.0K
09:54 127.17 127.17 127.17 127.17 0.0K
09:55 127.22 127.22 127.22 127.22 0.0K
09:56 127.23 127.23 127.23 127.23 0.0K
09:57 127.22 127.22 127.22 127.22 0.0K
09:58 127.20 127.20 127.20 127.20 0.0K
09:59 127.21 127.21 127.21 127.21 0.0K
10:00 127.14 127.14 127.14 127.14 0.0K
10:01 127.13 127.13 127.13 127.13 0.0K
10:02 127.16 127.16 127.16 127.16 0.0K
10:03 127.21 127.21 127.21 127.21 0.0K
10:04 127.23 127.23 127.23 127.23 0.0K
10:05 127.22 127.22 127.22 127.22 0.0K
10:06 127.15 127.15 127.15 127.15 0.0K
10:07 127.17 127.17 127.17 127.17 0.0K
10:08 127.13 127.13 127.13 127.13 0.0K
10:09 127.10 127.10 127.10 127.10 0.0K
10:10 127.09 127.09 127.09 127.09 0.0K
10:11 127.09 127.09 127.09 127.09 0.0K
10:12 127.17 127.17 127.17 127.17 0.0K
10:13 127.13 127.13 127.13 127.13 0.0K
10:14 127.05 127.05 127.05 127.05 0.0K
10:15 127.03 127.03 127.03 127.03 0.0K
10:16 126.96 126.96 126.96 126.96 0.0K
10:17 126.97 126.97 126.97 126.97 0.0K
10:18 126.96 126.96 126.96 126.96 0.0K
10:19 126.96 126.96 126.96 126.96 0.0K
10:20 127.03 127.03 127.03 127.03 0.0K
10:21 127.08 127.08 127.08 127.08 0.0K
10:22 127.09 127.09 127.09 127.09 0.0K
10:23 127.08 127.08 127.08 127.08 0.0K
10:24 127.03 127.03 127.03 127.03 0.0K
10:25 127.03 127.03 127.03 127.03 0.0K
10:26 127.05 127.05 127.05 127.05 0.0K
10:27 127.06 127.06 127.06 127.06 0.0K
10:28 127.05 127.05 127.05 127.05 0.0K
10:29 127.02 127.02 127.02 127.02 0.0K
10:30 126.97 126.97 126.97 126.97 0.0K
10:31 126.97 126.97 126.97 126.97 0.0K
10:32 126.98 126.98 126.98 126.98 0.0K
10:33 126.97 126.97 126.97 126.97 0.0K
10:34 127.00 127.00 127.00 127.00 0.0K
10:35 126.97 126.97 126.97 126.97 0.0K
10:36 126.99 126.99 126.99 126.99 0.0K
10:37 126.96 126.96 126.96 126.96 0.0K
10:38 126.94 126.94 126.94 126.94 0.0K
10:39 126.96 126.96 126.96 126.96 0.0K
10:40 126.96 126.96 126.96 126.96 0.0K
10:41 126.99 126.99 126.99 126.99 0.0K
10:42 126.96 126.96 126.96 126.96 0.0K
10:43 126.96 126.96 126.96 126.96 0.0K
10:44 127.00 127.00 127.00 127.00 0.0K
10:45 126.97 126.97 126.97 126.97 0.0K
10:46 126.99 126.99 126.99 126.99 0.0K
10:47 126.99 126.99 126.99 126.99 0.0K
10:48 126.95 126.95 126.95 126.95 0.0K
10:49 126.97 126.97 126.97 126.97 0.0K
10:50 126.94 126.94 126.94 126.94 0.0K
10:51 126.93 126.93 126.93 126.93 0.0K
10:52 126.91 126.91 126.91 126.91 0.0K
10:53 126.93 126.93 126.93 126.93 0.0K
10:54 126.95 126.95 126.95 126.95 0.0K
10:55 126.94 126.94 126.94 126.94 0.0K
10:56 126.92 126.92 126.92 126.92 0.0K
10:57 126.88 126.88 126.88 126.88 0.0K
10:58 126.84 126.84 126.84 126.84 0.0K
10:59 126.86 126.86 126.86 126.86 0.0K
11:00 126.84 126.84 126.84 126.84 0.0K
11:01 126.77 126.77 126.77 126.77 0.0K
11:02 126.79 126.79 126.79 126.79 0.0K
11:03 126.80 126.80 126.80 126.80 0.0K
11:04 126.82 126.82 126.82 126.82 0.0K
11:05 126.82 126.82 126.82 126.82 0.0K
11:06 126.79 126.79 126.79 126.79 0.0K
11:07 126.80 126.80 126.80 126.80 0.0K
11:08 126.77 126.77 126.77 126.77 0.0K
11:09 126.75 126.75 126.75 126.75 0.0K
11:10 126.76 126.76 126.76 126.76 0.0K
11:11 126.76 126.76 126.76 126.76 0.0K
11:12 126.79 126.79 126.79 126.79 0.0K
11:13 126.86 126.86 126.86 126.86 0.0K
11:14 126.88 126.88 126.88 126.88 0.0K
11:15 126.87 126.87 126.87 126.87 0.0K
11:16 126.79 126.79 126.79 126.79 0.0K
11:17 126.80 126.80 126.80 126.80 0.0K
11:18 126.80 126.80 126.80 126.80 0.0K
11:19 126.78 126.78 126.78 126.78 0.0K
11:20 126.75 126.75 126.75 126.75 0.0K
11:21 126.71 126.71 126.71 126.71 0.0K
11:22 126.70 126.70 126.70 126.70 0.0K
11:23 126.75 126.75 126.75 126.75 0.0K
11:24 126.69 126.69 126.69 126.69 0.0K
11:25 126.67 126.67 126.67 126.67 0.0K
11:26 126.68 126.68 126.68 126.68 0.0K
11:27 126.64 126.64 126.64 126.64 0.0K
11:28 126.64 126.64 126.64 126.64 0.0K
11:29 126.54 126.54 126.54 126.54 0.0K
11:30 126.54 126.54 126.54 126.54 0.0K
11:31 126.56 126.56 126.56 126.56 0.0K
11:32 126.52 126.52 126.52 126.52 0.0K
11:33 126.51 126.51 126.51 126.51 0.0K
11:34 126.53 126.53 126.53 126.53 0.0K
11:35 126.58 126.58 126.58 126.58 0.0K
11:36 126.61 126.61 126.61 126.61 0.0K
11:37 126.58 126.58 126.58 126.58 0.0K
11:38 126.52 126.52 126.52 126.52 0.0K
11:39 126.48 126.48 126.48 126.48 0.0K
11:40 126.47 126.47 126.47 126.47 0.0K
11:41 126.45 126.45 126.45 126.45 0.0K
11:42 126.44 126.44 126.44 126.44 0.0K
11:43 126.46 126.46 126.46 126.46 0.0K
11:44 126.49 126.49 126.49 126.49 0.0K
11:45 126.52 126.52 126.52 126.52 0.0K
11:46 126.52 126.52 126.52 126.52 0.0K
11:47 126.53 126.53 126.53 126.53 0.0K
11:48 126.53 126.53 126.53 126.53 0.0K
11:49 126.53 126.53 126.53 126.53 0.0K
11:50 126.49 126.49 126.49 126.49 0.0K
11:51 126.43 126.43 126.43 126.43 0.0K
11:52 126.41 126.41 126.41 126.41 0.0K
11:53 126.40 126.40 126.40 126.40 0.0K
11:54 126.43 126.43 126.43 126.43 0.0K
11:55 126.47 126.47 126.47 126.47 0.0K
11:56 126.49 126.49 126.49 126.49 0.0K
11:57 126.49 126.49 126.49 126.49 0.0K
11:58 126.49 126.49 126.49 126.49 0.0K
11:59 126.54 126.54 126.54 126.54 0.0K
12:00 126.55 126.55 126.55 126.55 0.0K
12:01 126.53 126.53 126.53 126.53 0.0K
12:02 126.49 126.49 126.49 126.49 0.0K
12:03 126.48 126.48 126.48 126.48 0.0K
12:04 126.47 126.47 126.47 126.47 0.0K
12:05 126.46 126.46 126.46 126.46 0.0K
12:06 126.43 126.43 126.43 126.43 0.0K
12:07 126.45 126.45 126.45 126.45 0.0K
12:08 126.45 126.45 126.45 126.45 0.0K
12:09 126.39 126.39 126.39 126.39 0.0K
12:10 126.40 126.40 126.40 126.40 0.0K
12:11 126.45 126.45 126.45 126.45 0.0K
12:12 126.42 126.42 126.42 126.42 0.0K
12:13 126.41 126.41 126.41 126.41 0.0K
12:14 126.47 126.47 126.47 126.47 0.0K
12:15 126.49 126.49 126.49 126.49 0.0K
12:16 126.51 126.51 126.51 126.51 0.0K
12:17 126.51 126.51 126.51 126.51 0.0K
12:18 126.51 126.51 126.51 126.51 0.0K
12:19 126.53 126.53 126.53 126.53 0.0K
12:20 126.54 126.54 126.54 126.54 0.0K
12:21 126.55 126.55 126.55 126.55 0.0K
12:22 126.54 126.54 126.54 126.54 0.0K
12:23 126.54 126.54 126.54 126.54 0.0K
12:24 126.54 126.54 126.54 126.54 0.0K
12:25 126.54 126.54 126.54 126.54 0.0K
12:26 126.52 126.52 126.52 126.52 0.0K
12:27 126.49 126.49 126.49 126.49 0.0K
12:28 126.50 126.50 126.50 126.50 0.0K
12:29 126.51 126.51 126.51 126.51 0.0K
12:30 126.46 126.46 126.46 126.46 0.0K
12:31 126.48 126.48 126.48 126.48 0.0K
12:32 126.47 126.47 126.47 126.47 0.0K
12:33 126.45 126.45 126.45 126.45 0.0K
12:34 126.48 126.48 126.48 126.48 0.0K
12:35 126.45 126.45 126.45 126.45 0.0K
12:36 126.47 126.47 126.47 126.47 0.0K
12:37 126.47 126.47 126.47 126.47 0.0K
12:38 126.44 126.44 126.44 126.44 0.0K
12:39 126.45 126.45 126.45 126.45 0.0K
12:40 126.41 126.41 126.41 126.41 0.0K
12:41 126.44 126.44 126.44 126.44 0.0K
12:42 126.47 126.47 126.47 126.47 0.0K
12:43 126.50 126.50 126.50 126.50 0.0K
12:44 126.50 126.50 126.50 126.50 0.0K
12:45 126.52 126.52 126.52 126.52 0.0K
12:46 126.54 126.54 126.54 126.54 0.0K
12:47 126.57 126.57 126.57 126.57 0.0K
12:48 126.62 126.62 126.62 126.62 0.0K
12:49 126.58 126.58 126.58 126.58 0.0K
12:50 126.55 126.55 126.55 126.55 0.0K
12:51 126.52 126.52 126.52 126.52 0.0K
12:52 126.49 126.49 126.49 126.49 0.0K
12:53 126.47 126.47 126.47 126.47 0.0K
12:54 126.46 126.46 126.46 126.46 0.0K
12:55 126.47 126.47 126.47 126.47 0.0K
12:56 126.45 126.45 126.45 126.45 0.0K
12:57 126.46 126.46 126.46 126.46 0.0K
12:58 126.52 126.52 126.52 126.52 0.0K
12:59 126.57 126.57 126.57 126.57 0.0K
13:00 126.54 126.54 126.54 126.54 0.0K
13:01 126.49 126.49 126.49 126.49 0.0K
13:02 126.53 126.53 126.53 126.53 0.0K
13:03 126.48 126.48 126.48 126.48 0.0K
13:04 126.49 126.49 126.49 126.49 0.0K
13:05 126.51 126.51 126.51 126.51 0.0K
13:06 126.48 126.48 126.48 126.48 0.0K
13:07 126.50 126.50 126.50 126.50 0.0K
13:08 126.48 126.48 126.48 126.48 0.0K
13:09 126.47 126.47 126.47 126.47 0.0K
13:10 126.47 126.47 126.47 126.47 0.0K
13:11 126.50 126.50 126.50 126.50 0.0K
13:12 126.54 126.54 126.54 126.54 0.0K
13:13 126.54 126.54 126.54 126.54 0.0K
13:14 126.53 126.53 126.53 126.53 0.0K
13:15 126.54 126.54 126.54 126.54 0.0K
13:16 126.57 126.57 126.57 126.57 0.0K
13:17 126.59 126.59 126.59 126.59 0.0K
13:18 126.54 126.54 126.54 126.54 0.0K
13:19 126.56 126.56 126.56 126.56 0.0K
13:20 126.58 126.58 126.58 126.58 0.0K
13:21 126.57 126.57 126.57 126.57 0.0K
13:22 126.58 126.58 126.58 126.58 0.0K
13:23 126.61 126.61 126.61 126.61 0.0K
13:24 126.63 126.63 126.63 126.63 0.0K
13:25 126.64 126.64 126.64 126.64 0.0K
13:26 126.63 126.63 126.63 126.63 0.0K
13:27 126.59 126.59 126.59 126.59 0.0K
13:28 126.61 126.61 126.61 126.61 0.0K
13:29 126.56 126.56 126.56 126.56 0.0K
13:30 126.55 126.55 126.55 126.55 0.0K
13:31 126.55 126.55 126.55 126.55 0.0K
13:32 126.51 126.51 126.51 126.51 0.0K
13:33 126.52 126.52 126.52 126.52 0.0K
13:34 126.52 126.52 126.52 126.52 0.0K
13:35 126.56 126.56 126.56 126.56 0.0K
13:36 126.56 126.56 126.56 126.56 0.0K
13:37 126.57 126.57 126.57 126.57 0.0K
13:38 126.57 126.57 126.57 126.57 0.0K
13:39 126.59 126.59 126.59 126.59 0.0K
13:40 126.56 126.56 126.56 126.56 0.0K
13:41 126.57 126.57 126.57 126.57 0.0K
13:42 126.58 126.58 126.58 126.58 0.0K
13:43 126.56 126.56 126.56 126.56 0.0K
13:44 126.55 126.55 126.55 126.55 0.0K
13:45 126.58 126.58 126.58 126.58 0.0K
13:46 126.59 126.59 126.59 126.59 0.0K
13:47 126.59 126.59 126.59 126.59 0.0K
13:48 126.57 126.57 126.57 126.57 0.0K
13:49 126.57 126.57 126.57 126.57 0.0K
13:50 126.57 126.57 126.57 126.57 0.0K
13:51 126.53 126.53 126.53 126.53 0.0K
13:52 126.51 126.51 126.51 126.51 0.0K
13:53 126.53 126.53 126.53 126.53 0.0K
13:54 126.56 126.56 126.56 126.56 0.0K
13:55 126.56 126.56 126.56 126.56 0.0K
13:56 126.54 126.54 126.54 126.54 0.0K
13:57 126.56 126.56 126.56 126.56 0.0K
13:58 126.55 126.55 126.55 126.55 0.0K
13:59 126.57 126.57 126.57 126.57 0.0K
14:00 126.55 126.55 126.55 126.55 0.0K
14:01 126.53 126.53 126.53 126.53 0.0K
14:02 126.53 126.53 126.53 126.53 0.0K
14:03 126.52 126.52 126.52 126.52 0.0K
14:04 126.51 126.51 126.51 126.51 0.0K
14:05 126.50 126.50 126.50 126.50 0.0K
14:06 126.48 126.48 126.48 126.48 0.0K
14:07 126.50 126.50 126.50 126.50 0.0K
14:08 126.56 126.56 126.56 126.56 0.0K
14:09 126.52 126.52 126.52 126.52 0.0K
14:10 126.50 126.50 126.50 126.50 0.0K
14:11 126.52 126.52 126.52 126.52 0.0K
14:12 126.51 126.51 126.51 126.51 0.0K
14:13 126.56 126.56 126.56 126.56 0.0K
14:14 126.52 126.52 126.52 126.52 0.0K
14:15 126.51 126.51 126.51 126.51 0.0K
14:16 126.52 126.52 126.52 126.52 0.0K
14:17 126.51 126.51 126.51 126.51 0.0K
14:18 126.48 126.48 126.48 126.48 0.0K
14:19 126.45 126.45 126.45 126.45 0.0K
14:20 126.43 126.43 126.43 126.43 0.0K
14:21 126.45 126.45 126.45 126.45 0.0K
14:22 126.47 126.47 126.47 126.47 0.0K
14:23 126.46 126.46 126.46 126.46 0.0K
14:24 126.48 126.48 126.48 126.48 0.0K
14:25 126.48 126.48 126.48 126.48 0.0K
14:26 126.48 126.48 126.48 126.48 0.0K
14:27 126.40 126.40 126.40 126.40 0.0K
14:28 126.42 126.42 126.42 126.42 0.0K
14:29 126.45 126.45 126.45 126.45 0.0K
14:30 126.43 126.43 126.43 126.43 0.0K
14:31 126.43 126.43 126.43 126.43 0.0K
14:32 126.40 126.40 126.40 126.40 0.0K
14:33 126.41 126.41 126.41 126.41 0.0K
14:34 126.42 126.42 126.42 126.42 0.0K
14:35 126.45 126.45 126.45 126.45 0.0K
14:36 126.45 126.45 126.45 126.45 0.0K
14:37 126.45 126.45 126.45 126.45 0.0K
14:38 126.41 126.41 126.41 126.41 0.0K
14:39 126.47 126.47 126.47 126.47 0.0K
14:40 126.48 126.48 126.48 126.48 0.0K
14:41 126.48 126.48 126.48 126.48 0.0K
14:42 126.41 126.41 126.41 126.41 0.0K
14:43 126.41 126.41 126.41 126.41 0.0K
14:44 126.41 126.41 126.41 126.41 0.0K
14:45 126.39 126.39 126.39 126.39 0.0K
14:46 126.39 126.39 126.39 126.39 0.0K
14:47 126.36 126.36 126.36 126.36 0.0K
14:48 126.37 126.37 126.37 126.37 0.0K
14:49 126.39 126.39 126.39 126.39 0.0K
14:50 126.40 126.40 126.40 126.40 0.0K
14:51 126.39 126.39 126.39 126.39 0.0K
14:52 126.40 126.40 126.40 126.40 0.0K
14:53 126.39 126.39 126.39 126.39 0.0K
14:54 126.40 126.40 126.40 126.40 0.0K
14:55 126.41 126.41 126.41 126.41 0.0K
14:56 126.41 126.41 126.41 126.41 0.0K
14:57 126.45 126.45 126.45 126.45 0.0K
14:58 126.43 126.43 126.43 126.43 0.0K
14:59 126.44 126.44 126.44 126.44 0.0K
15:00 126.42 126.42 126.42 126.42 0.0K
15:01 126.42 126.42 126.42 126.42 0.0K
15:02 126.43 126.43 126.43 126.43 0.0K
15:03 126.44 126.44 126.44 126.44 0.0K
15:04 126.46 126.46 126.46 126.46 0.0K
15:05 126.48 126.48 126.48 126.48 0.0K
15:06 126.46 126.46 126.46 126.46 0.0K
15:07 126.45 126.45 126.45 126.45 0.0K
15:08 126.43 126.43 126.43 126.43 0.0K
15:09 126.46 126.46 126.46 126.46 0.0K
15:10 126.44 126.44 126.44 126.44 0.0K
15:11 126.46 126.46 126.46 126.46 0.0K
15:12 126.46 126.46 126.46 126.46 0.0K
15:13 126.46 126.46 126.46 126.46 0.0K
15:14 126.49 126.49 126.49 126.49 0.0K
15:15 126.47 126.47 126.47 126.47 0.0K
15:16 126.46 126.46 126.46 126.46 0.0K
15:17 126.43 126.43 126.43 126.43 0.0K
15:18 126.48 126.48 126.48 126.48 0.0K
15:19 126.50 126.50 126.50 126.50 0.0K
15:20 126.50 126.50 126.50 126.50 0.0K
15:21 126.46 126.46 126.46 126.46 0.0K
15:22 126.47 126.47 126.47 126.47 0.0K
15:23 126.44 126.44 126.44 126.44 0.0K
15:24 126.42 126.42 126.42 126.42 0.0K
15:25 126.43 126.43 126.43 126.43 0.0K
15:26 126.47 126.47 126.47 126.47 0.0K
15:27 126.46 126.46 126.46 126.46 0.0K
15:28 126.42 126.42 126.42 126.42 0.0K
15:29 126.45 126.45 126.45 126.45 0.0K
15:30 126.40 126.40 126.40 126.40 0.0K
15:31 126.41 126.41 126.41 126.41 0.0K
15:32 126.33 126.33 126.33 126.33 0.0K
15:33 126.29 126.29 126.29 126.29 0.0K
15:34 126.37 126.37 126.37 126.37 0.0K
15:35 126.29 126.29 126.29 126.29 0.0K
15:36 126.32 126.32 126.32 126.32 0.0K
15:37 126.30 126.30 126.30 126.30 0.0K
15:38 126.32 126.32 126.32 126.32 0.0K
15:39 126.29 126.29 126.29 126.29 0.0K
15:40 126.30 126.30 126.30 126.30 0.0K
15:41 126.30 126.30 126.30 126.30 0.0K
15:42 126.35 126.35 126.35 126.35 0.0K
15:43 126.33 126.33 126.33 126.33 0.0K
15:44 126.31 126.31 126.31 126.31 0.0K
15:45 126.30 126.30 126.30 126.30 0.0K
15:46 126.28 126.28 126.28 126.28 0.0K
15:47 126.28 126.28 126.28 126.28 0.0K
15:48 126.31 126.31 126.31 126.31 0.0K
15:49 126.33 126.33 126.33 126.33 0.0K
15:50 126.33 126.33 126.33 126.33 0.0K
15:51 126.35 126.35 126.35 126.35 0.0K
15:52 126.32 126.32 126.32 126.32 0.0K
15:53 126.29 126.29 126.29 126.29 0.0K
15:54 126.31 126.31 126.31 126.31 0.0K
15:55 126.30 126.30 126.30 126.30 0.0K
15:56 126.31 126.31 126.31 126.31 0.0K
15:57 126.35 126.35 126.35 126.35 0.0K
15:58 126.35 126.35 126.35 126.35 0.0K
15:59 126.35 126.35 126.35 126.35 0.0K
16:00 126.33 126.33 126.33 126.33 0.0K
16:01 126.34 126.34 126.34 126.34 0.0K
16:02 126.34 126.34 126.34 126.34 0.0K
16:03 126.33 126.33 126.33 126.33 0.0K
16:04 126.32 126.32 126.32 126.32 0.0K
16:05 126.36 126.36 126.36 126.36 0.0K
16:06 126.34 126.34 126.34 126.34 0.0K
16:07 126.29 126.29 126.29 126.29 0.0K
16:08 126.28 126.28 126.28 126.28 0.0K
16:09 126.26 126.26 126.26 126.26 0.0K
16:10 126.30 126.30 126.30 126.30 0.0K
16:11 126.31 126.31 126.31 126.31 0.0K
16:12 126.34 126.34 126.34 126.34 0.0K
16:13 126.34 126.34 126.34 126.34 0.0K
16:14 126.36 126.36 126.36 126.36 0.0K
16:15 126.33 126.33 126.33 126.33 0.0K
16:16 126.33 126.33 126.33 126.33 0.0K
16:17 126.31 126.31 126.31 126.31 0.0K
16:18 126.34 126.34 126.34 126.34 0.0K
16:19 126.35 126.35 126.35 126.35 0.0K
16:20 126.34 126.34 126.34 126.34 0.0K
16:21 126.35 126.35 126.35 126.35 0.0K
16:22 126.41 126.41 126.41 126.41 0.0K
16:23 126.41 126.41 126.41 126.41 0.0K
16:24 126.37 126.37 126.37 126.37 0.0K
16:25 126.32 126.32 126.32 126.32 0.0K
16:26 126.37 126.37 126.37 126.37 0.0K
16:27 126.40 126.40 126.40 126.40 0.0K
16:28 126.38 126.38 126.38 126.38 0.0K
16:29 126.43 126.43 126.43 126.43 0.0K
16:30 126.43 126.43 126.43 126.43 0.0K
16:31 126.43 126.43 126.43 126.43 0.0K
16:32 126.45 126.45 126.45 126.45 0.0K
16:33 126.44 126.44 126.44 126.44 0.0K
16:34 126.43 126.43 126.43 126.43 0.0K
16:35 126.40 126.40 126.40 126.40 0.0K
16:36 126.42 126.42 126.42 126.42 0.0K
16:37 126.40 126.40 126.40 126.40 0.0K
16:38 126.44 126.44 126.44 126.44 0.0K
16:39 126.45 126.45 126.45 126.45 0.0K
16:40 126.43 126.43 126.43 126.43 0.0K
16:41 126.43 126.43 126.43 126.43 0.0K
16:42 126.40 126.40 126.40 126.40 0.0K
16:43 126.41 126.41 126.41 126.41 0.0K
16:44 126.36 126.36 126.36 126.36 0.0K
16:45 126.35 126.35 126.35 126.35 0.0K
16:46 126.33 126.33 126.33 126.33 0.0K
16:47 126.32 126.32 126.32 126.32 0.0K
16:48 126.28 126.28 126.28 126.28 0.0K
16:49 126.29 126.29 126.29 126.29 0.0K
16:50 126.35 126.35 126.35 126.35 0.0K
16:51 126.37 126.37 126.37 126.37 0.0K
16:52 126.30 126.30 126.30 126.30 0.0K
16:53 126.27 126.27 126.27 126.27 0.0K
16:54 126.29 126.29 126.29 126.29 0.0K
16:55 126.32 126.32 126.32 126.32 0.0K
16:56 126.33 126.33 126.33 126.33 0.0K
16:57 126.35 126.35 126.35 126.35 0.0K
16:58 126.35 126.35 126.35 126.35 0.0K
16:59 126.33 126.33 126.33 126.33 0.0K
17:00 126.34 126.34 126.34 126.34 0.0K
17:01 126.33 126.33 126.33 126.33 0.0K
17:02 126.37 126.37 126.37 126.37 0.0K
17:03 126.36 126.36 126.36 126.36 0.0K
17:04 126.34 126.34 126.34 126.34 0.0K
17:05 126.33 126.33 126.33 126.33 0.0K
17:06 126.38 126.38 126.38 126.38 0.0K
17:07 126.40 126.40 126.40 126.40 0.0K
17:08 126.39 126.39 126.39 126.39 0.0K
17:09 126.32 126.32 126.32 126.32 0.0K
17:10 126.34 126.34 126.34 126.34 0.0K
17:11 126.36 126.36 126.36 126.36 0.0K
17:12 126.32 126.32 126.32 126.32 0.0K
17:13 126.28 126.28 126.28 126.28 0.0K
17:14 126.30 126.30 126.30 126.30 0.0K
17:15 126.34 126.34 126.34 126.34 0.0K
17:16 126.37 126.37 126.37 126.37 0.0K
17:17 126.36 126.36 126.36 126.36 0.0K
17:18 126.36 126.36 126.36 126.36 0.0K
17:19 126.28 126.28 126.28 126.28 0.0K
17:20 126.28 126.28 126.28 126.28 0.0K
17:21 126.28 126.28 126.28 126.28 0.0K
17:22 126.35 126.35 126.35 126.35 0.0K
17:23 126.38 126.38 126.38 126.38 0.0K
17:24 126.33 126.33 126.33 126.33 0.0K
17:25 126.34 126.34 126.34 126.34 0.0K
17:30 126.34 126.34 126.34 126.34 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 125.68 125.82 124.78 124.94 0.0M
2025-09-28 125.76 125.78 124.86 124.86 0.0M
2025-09-26 125.76 125.78 124.86 124.86 0.0M
2025-09-25 125.09 125.67 124.87 125.26 0.0M
2025-09-24 125.46 125.47 124.75 124.99 0.0M
2025-09-23 126.30 126.48 125.23 125.40 0.0M
2025-09-22 127.28 127.50 126.26 126.34 0.0M
2025-09-21 127.36 127.69 127.00 127.21 0.0M
2025-09-19 127.36 127.69 127.00 127.21 0.0M
2025-09-18 126.55 127.23 126.55 127.23 0.0M
2025-09-17 126.68 126.97 126.12 126.36 0.0M
2025-09-16 127.03 127.13 126.44 126.45 0.0M
2025-09-15 128.25 128.25 126.84 126.96 0.0M
2025-09-12 127.88 128.30 127.66 127.94 0.0M
2025-09-11 128.81 129.05 127.54 127.87 0.0M
2025-09-10 129.41 130.13 128.92 129.00 0.0M
2025-09-09 130.05 130.21 128.92 129.27 0.0M
2025-09-08 130.22 130.58 129.40 129.93 0.0M
2025-09-07 129.59 129.79 129.79 129.79 0.0M
2025-09-05 129.59 130.28 129.50 129.79 0.0M
2025-09-04 129.29 129.49 129.11 129.46 0.0M
2025-09-03 128.85 129.58 128.85 129.19 0.0M
2025-09-02 130.67 130.69 128.66 128.76 0.0M
2025-09-01 131.01 131.37 130.48 130.65 0.0M
2025-08-29 131.03 131.73 130.54 130.97 0.0M
2025-08-28 131.05 131.42 130.49 130.97 0.0M
2025-08-27 131.37 131.50 130.37 130.64 0.0M
2025-08-26 131.59 131.77 131.10 131.10 0.0M
2025-08-25 130.98 131.91 130.98 131.52 0.0M
2025-08-22 130.11 130.88 130.01 130.88 0.0M
2025-08-21 130.14 130.37 129.79 130.15 0.0M
2025-08-20 129.78 130.00 129.43 129.68 0.0M
2025-08-19 129.58 129.87 129.31 129.71 0.0M
2025-08-18 129.75 130.32 128.82 129.14 0.0M
2025-08-15 129.76 129.92 129.23 129.54 0.0M
2025-08-14 130.17 130.48 129.92 130.41 0.0M
2025-08-13 130.38 130.80 129.67 130.00 0.0M
2025-08-12 130.70 130.96 129.94 130.17 0.0M
2025-08-11 131.13 131.33 130.59 130.70 0.0M
2025-08-08 131.91 132.24 130.80 130.93 0.0M
2025-08-07 131.73 132.94 131.71 131.96 0.0M
2025-08-06 132.92 133.34 132.17 132.56 0.0M
2025-08-05 132.88 133.03 132.32 132.62 0.0M
2025-08-04 132.32 132.78 131.89 132.44 0.0M
2025-08-01 132.29 132.64 131.44 132.05 0.0M
2025-07-31 132.74 133.67 132.34 132.67 0.0M
2025-07-30 133.34 133.59 132.09 132.43 0.0M
2025-07-29 134.06 134.44 133.03 133.10 0.0M
2025-07-28 134.57 134.77 133.48 133.58 0.0M
2025-07-25 133.87 134.47 133.76 133.93 0.0M
2025-07-24 133.44 133.91 133.32 133.81 0.0M
2025-07-23 132.60 133.66 132.60 133.40 0.0M
2025-07-22 133.14 133.51 132.82 133.05 0.0M
2025-07-21 133.38 133.50 132.85 133.02 0.0M
2025-07-18 134.04 134.20 133.11 133.22 0.0M
2025-07-17 133.59 133.76 133.36 133.59 0.0M
2025-07-16 132.50 133.47 132.39 133.47 0.0M
2025-07-15 132.62 133.38 132.29 132.37 0.0M
2025-07-14 131.66 132.46 131.49 132.46 0.0M
2025-07-11 133.10 133.26 132.29 132.43 0.0M
2025-07-10 133.24 133.68 132.82 133.02 0.0M
2025-07-09 132.67 133.44 132.46 133.22 0.0M
2025-07-08 131.29 132.55 131.29 132.55 0.0M
2025-07-07 131.51 131.73 131.11 131.37 0.0M
2025-07-04 130.62 131.38 130.42 131.32 0.0M
2025-07-03 129.64 130.70 129.64 130.62 0.0M
2025-07-02 129.14 129.54 128.73 129.41 0.0M
2025-07-01 128.67 128.83 128.30 128.52 0.0M
2025-06-30 127.95 128.76 127.95 128.46 0.0M
2025-06-27 127.06 127.72 127.06 127.47 0.0M
2025-06-26 126.04 126.66 126.00 126.47 0.0M
2025-06-25 127.15 127.48 125.87 125.87 0.0M
2025-06-24 125.88 126.83 125.88 126.69 0.0M
2025-06-23 125.49 125.69 124.56 125.17 0.0M
2025-06-20 125.47 125.60 125.46 125.60 0.0M
2025-06-19 125.52 125.57 125.06 125.47 0.0M
2025-06-18 125.45 125.58 124.48 125.45 0.0M
2025-06-17 125.89 125.89 125.17 125.40 0.0M
2025-06-16 126.42 126.94 125.35 126.21 0.0M
2025-06-13 126.65 127.00 125.82 126.39 0.0M
2025-06-12 127.83 128.08 127.04 127.34 0.0M
2025-06-11 128.97 129.30 127.87 127.87 0.0M
2025-06-10 128.76 128.98 128.54 128.57 0.0M
2025-06-09 128.88 129.12 128.43 128.72 0.0M
2025-06-07 128.09 128.36 128.36 128.36 0.0M
2025-06-06 128.09 128.46 128.07 128.36 0.0M
2025-06-05 128.05 128.56 127.66 128.13 0.0M
2025-06-04 127.20 127.86 127.20 127.86 0.0M
2025-06-03 126.15 126.87 126.15 126.87 0.0M
2025-06-02 126.27 126.56 125.63 126.07 0.0M
2025-05-30 126.33 126.69 125.94 126.39 0.0M
2025-05-29 126.07 126.07 125.99 126.00 0.0M
2025-05-28 126.40 126.82 125.82 126.07 0.0M
2025-05-27 126.32 126.80 126.21 126.70 0.0M
2025-05-26 125.59 126.30 125.59 126.01 0.0M
2025-05-23 126.02 126.65 124.45 125.13 0.0M
2025-05-22 126.62 126.71 125.61 125.72 0.0M
2025-05-21 126.69 126.81 125.98 126.62 0.0M
2025-05-20 126.29 127.03 126.26 126.67 0.0M
2025-05-19 126.53 126.73 125.88 126.08 0.0M
2025-05-16 125.34 126.45 125.29 126.45 0.0M
2025-05-15 125.22 125.42 124.91 125.17 0.0M
2025-05-14 125.91 126.10 124.94 125.13 0.0M
2025-05-13 124.90 125.48 124.64 125.20 0.0M
2025-05-12 124.67 125.01 124.48 124.96 0.0M
2025-05-09 123.29 124.02 123.00 124.02 0.0M
2025-05-08 122.81 123.15 122.61 122.87 0.0M
2025-05-07 122.26 122.67 122.16 122.52 0.0M
2025-05-06 122.39 122.39 121.10 121.86 0.0M
2025-05-05 122.61 122.90 122.09 122.32 0.0M
2025-05-02 121.12 122.39 121.12 122.39 0.0M
2025-05-01 120.59 120.70 120.59 120.70 0.0M
2025-04-30 120.12 120.75 119.87 120.61 0.0M
2025-04-29 121.84 122.06 119.48 120.06 0.0M
2025-04-28 122.19 122.43 121.89 121.99 0.0M
2025-04-25 121.21 122.15 121.21 122.04 0.0M
2025-04-24 120.49 120.67 120.02 120.42 0.0M
2025-04-23 120.22 121.05 120.08 120.81 0.0M
2025-04-22 119.00 119.51 118.42 119.48 0.0M
2025-04-17 119.34 119.82 118.94 119.02 0.0M
2025-04-16 119.56 119.56 118.88 119.41 0.0M
2025-04-15 119.28 119.89 119.11 119.77 0.0M
2025-04-14 117.13 118.54 117.13 118.50 0.0M
2025-04-11 116.50 116.80 115.20 116.36 0.0M
2025-04-10 118.06 118.96 116.29 116.41 0.0M
2025-04-09 114.02 114.37 111.58 112.88 0.0M
2025-04-08 114.22 115.93 114.22 115.52 0.0M
2025-04-07 113.20 114.15 109.88 113.15 0.0M
2025-04-04 119.87 120.62 116.07 116.62 0.0M
2025-04-03 119.72 120.85 119.42 119.59 0.0M
2025-04-02 121.79 121.84 120.67 121.21 0.0M
2025-04-01 121.53 122.10 121.45 121.70 0.0M
2025-03-31 122.11 122.11 120.78 121.29 0.0M
2025-03-28 122.96 123.08 121.84 122.20 0.0M
2025-03-27 122.58 123.07 122.42 123.07 0.0M
2025-03-26 123.95 124.09 122.60 122.63 0.0M
2025-03-25 124.10 124.21 123.39 123.73 0.0M
2025-03-24 124.47 124.77 123.69 124.13 0.0M
2025-03-21 124.57 124.66 123.40 124.20 0.0M
2025-03-20 124.02 124.54 123.64 124.46 0.0M
2025-03-19 123.54 124.03 123.12 124.00 0.0M
2025-03-18 123.56 124.23 122.83 123.17 0.0M
2025-03-17 123.04 123.36 122.79 123.26 0.0M
2025-03-14 121.36 122.61 121.36 122.54 0.0M
2025-03-13 121.13 121.44 120.25 121.36 0.0M
2025-03-12 120.77 121.23 120.38 120.82 0.0M
2025-03-11 121.85 121.94 120.00 120.10 0.0M
2025-03-10 122.98 123.40 121.85 121.99 0.0M
2025-03-07 122.37 122.77 122.15 122.66 0.0M
2025-03-06 123.81 123.81 121.82 122.54 0.0M
2025-03-05 123.57 124.86 123.39 123.51 0.0M
2025-03-04 125.54 125.54 123.18 123.18 0.0M
2025-03-03 126.58 126.77 125.91 126.10 0.0M
2025-02-28 127.57 127.57 126.53 126.93 0.0M
2025-02-27 128.37 128.37 127.45 127.68 0.0M
2025-02-26 128.66 128.79 127.90 128.00 0.0M
2025-02-25 128.16 128.99 128.16 128.49 0.0M
2025-02-24 128.64 128.82 128.08 128.31 0.0M
2025-02-21 129.08 129.51 128.32 128.61 0.0M
2025-02-20 129.16 129.44 128.77 128.92 0.0M
2025-02-19 129.77 129.97 128.87 129.09 0.0M
2025-02-18 129.54 130.25 129.37 130.07 0.0M
2025-02-17 129.69 129.91 129.13 129.75 0.0M
2025-02-14 129.41 130.27 129.41 129.71 0.0M
2025-02-13 127.61 129.54 127.61 129.30 0.0M
2025-02-12 126.93 127.56 126.87 127.12 0.0M
2025-02-11 126.13 126.41 125.65 126.29 0.0M
2025-02-10 126.28 126.93 125.96 126.19 0.0M
2025-02-07 126.76 127.01 126.08 126.29 0.0M
2025-02-06 127.07 127.68 126.61 127.12 0.0M
2025-02-05 125.95 126.05 125.58 126.00 0.0M
2025-02-04 125.85 126.10 125.64 126.00 0.0M
2025-02-03 125.76 125.76 125.04 125.70 0.0M
2025-01-31 126.14 127.36 125.91 127.36 0.0M
2025-01-30 125.33 126.29 125.05 126.29 0.0M
2025-01-29 124.53 125.19 124.53 124.96 0.0M
2025-01-28 124.25 124.81 124.25 124.68 0.0M
2025-01-27 124.46 124.62 123.85 124.12 0.0M
2025-01-24 124.24 125.00 124.24 124.80 0.0M
2025-01-23 124.40 124.54 123.70 123.98 0.0M
2025-01-22 124.68 125.36 124.61 124.71 0.0M
2025-01-21 124.45 124.64 124.17 124.55 0.0M
2025-01-20 125.00 125.11 124.05 124.14 0.0M
2025-01-17 124.79 125.22 124.53 124.89 0.0M
2025-01-16 124.40 124.77 123.89 124.37 0.0M
2025-01-15 122.84 124.25 122.84 124.25 0.0M
2025-01-14 121.53 122.84 121.53 122.50 0.0M
2025-01-13 122.45 122.56 121.31 121.40 0.0M
2025-01-10 123.54 123.54 122.37 122.53 0.0M
2025-01-09 123.23 123.43 122.80 123.09 0.0M
2025-01-08 124.25 124.25 123.06 123.24 0.0M
2025-01-07 124.95 125.60 124.19 124.19 0.0M
2025-01-03 124.90 125.34 124.54 124.68 0.0M
2025-01-02 123.20 124.80 123.19 124.80 0.0M