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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 125.68 125.82 124.78 124.94 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