First North Basic Materials PI (FN55PI)

FN55PI
🏛️ スウェーデン →
113.44
最終更新: 2025-09-30
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
2022-12-30 187.17 190.01 186.57 190.01 0.0M
2022-12-29 184.16 186.92 183.50 186.92 0.0M
2022-12-28 186.71 187.09 184.03 184.48 0.0M
2022-12-27 184.49 188.82 184.39 187.03 0.0M
2022-12-23 187.06 187.58 183.03 184.22 0.0M
2022-12-22 190.06 190.06 183.54 184.84 0.0M
2022-12-21 185.55 189.06 183.67 189.06 0.0M
2022-12-20 186.99 186.99 184.37 185.19 0.0M
2022-12-19 189.61 190.91 186.50 187.72 0.0M
2022-12-16 193.70 193.84 188.84 189.33 0.0M
2022-12-15 199.94 199.94 193.22 194.18 0.0M
2022-12-14 203.00 203.12 199.28 200.16 0.0M
2022-12-13 203.17 203.77 200.01 202.31 0.0M
2022-12-12 199.76 201.52 196.72 201.38 0.0M
2022-12-09 199.40 201.18 197.36 199.44 0.0M
2022-12-08 198.13 198.69 195.53 198.61 0.0M
2022-12-07 200.28 200.81 195.40 198.19 0.0M
2022-12-06 199.97 202.75 197.84 199.82 0.0M
2022-12-05 196.49 201.88 196.49 200.12 0.0M
2022-12-02 195.68 197.57 193.41 195.33 0.0M
2022-12-01 194.70 198.46 193.11 193.40 0.0M
2022-11-30 198.78 198.78 191.53 191.53 0.0M
2022-11-29 197.07 198.57 194.46 197.22 0.0M
2022-11-28 195.60 198.30 192.03 195.40 0.0M
2022-11-25 194.43 194.90 192.02 194.90 0.0M
2022-11-24 192.64 195.26 191.46 192.68 0.0M
2022-11-23 193.19 195.91 190.69 193.36 0.0M
2022-11-22 186.21 197.44 183.97 196.75 0.0M
2022-11-21 197.54 197.54 185.92 186.85 0.0M
2022-11-18 199.11 199.18 193.08 196.59 0.0M
2022-11-17 200.23 201.16 194.27 197.55 0.0M
2022-11-16 205.82 208.32 195.49 198.39 0.0M
2022-11-15 204.34 205.63 200.82 205.59 0.0M
2022-11-14 199.13 202.88 197.30 200.76 0.0M
2022-11-11 190.99 196.17 188.10 195.39 0.0M
2022-11-10 185.33 189.55 178.79 189.55 0.0M
2022-11-09 183.35 186.47 182.09 183.74 0.0M
2022-11-08 178.43 182.91 177.31 182.62 0.0M
2022-11-07 180.46 181.88 178.04 178.27 0.0M
2022-11-04 174.28 180.94 173.38 180.94 0.0M
2022-11-03 174.15 174.33 170.16 172.30 0.0M
2022-11-02 174.89 175.40 171.75 174.91 0.0M
2022-11-01 173.38 175.93 172.83 173.81 0.0M
2022-10-31 171.67 173.24 169.68 172.11 0.0M
2022-10-28 171.96 171.96 168.89 169.67 0.0M
2022-10-27 178.48 178.48 173.17 175.04 0.0M
2022-10-26 176.03 178.62 175.16 178.53 0.0M
2022-10-25 169.98 175.50 169.98 175.50 0.0M
2022-10-24 172.05 173.18 167.91 168.90 0.0M
2022-10-21 168.09 170.16 164.82 169.54 0.0M
2022-10-20 169.48 169.50 164.86 167.62 0.0M
2022-10-19 176.03 176.03 167.55 169.56 0.0M
2022-10-18 170.88 174.40 170.60 173.10 0.0M
2022-10-17 171.03 171.27 167.36 169.45 0.0M
2022-10-14 169.64 172.31 168.46 170.02 0.0M
2022-10-13 170.42 170.42 164.72 168.02 0.0M
2022-10-12 171.59 173.64 170.01 170.41 0.0M
2022-10-11 175.96 176.65 169.93 171.69 0.0M
2022-10-10 177.24 177.83 175.03 175.69 0.0M
2022-10-07 183.92 183.92 177.09 177.09 0.0M
2022-10-06 183.13 184.60 182.16 184.08 0.0M
2022-10-05 181.94 183.58 180.08 181.42 0.0M
2022-10-04 180.97 183.59 179.88 181.27 0.0M
2022-10-03 178.84 179.63 173.98 179.58 0.0M
2022-09-30 176.63 179.64 176.29 178.45 0.0M
2022-09-29 181.02 181.02 174.28 175.95 0.0M
2022-09-28 178.41 181.54 174.55 181.05 0.0M
2022-09-27 182.45 184.12 179.23 180.44 0.0M
2022-09-26 181.35 184.26 179.84 182.13 0.0M
2022-09-23 184.56 185.90 179.47 181.37 0.0M
2022-09-22 187.24 188.81 183.85 184.67 0.0M
2022-09-21 188.48 190.01 187.34 188.54 0.0M
2022-09-20 196.03 198.11 189.13 190.25 0.0M
2022-09-19 201.38 202.45 194.95 196.32 0.0M
2022-09-16 206.72 207.64 200.22 200.99 0.0M
2022-09-15 210.92 211.79 206.65 207.47 0.0M
2022-09-14 212.78 213.56 209.49 210.37 0.0M
2022-09-13 219.31 220.57 214.64 215.58 0.0M
2022-09-12 216.78 217.97 215.15 217.70 0.0M
2022-09-09 210.63 215.74 210.26 215.74 0.0M
2022-09-08 210.48 210.48 205.48 209.31 0.0M
2022-09-07 210.75 211.34 206.98 207.77 0.0M
2022-09-06 207.63 212.71 207.63 209.85 0.0M
2022-09-05 211.14 211.14 204.12 208.33 0.0M
2022-09-02 222.57 222.57 214.88 216.05 0.0M
2022-09-01 225.87 226.47 217.65 219.33 0.0M
2022-08-31 225.03 229.23 224.96 227.28 0.0M
2022-08-30 230.09 230.39 222.84 223.27 0.0M
2022-08-29 229.20 229.22 224.09 227.22 0.0M
2022-08-26 238.79 239.54 231.49 231.49 0.0M
2022-08-25 239.33 240.35 234.52 238.01 0.0M
2022-08-24 239.34 239.82 232.12 237.15 0.0M
2022-08-23 236.33 237.69 233.31 237.69 0.0M
2022-08-22 240.42 240.72 232.10 234.08 0.0M
2022-08-19 243.04 243.04 238.01 239.24 0.0M
2022-08-18 241.81 244.62 241.14 243.33 0.0M
2022-08-17 250.11 250.11 241.22 242.28 0.0M
2022-08-16 251.75 252.38 247.88 249.18 0.0M
2022-08-15 252.20 255.57 250.21 251.32 0.0M
2022-08-12 250.56 253.16 248.65 250.80 0.0M
2022-08-11 251.79 253.98 249.71 252.10 0.0M
2022-08-10 250.24 252.17 244.46 252.17 0.0M
2022-08-09 253.84 254.05 245.63 247.42 0.0M
2022-08-08 249.46 253.72 247.27 253.66 0.0M
2022-08-05 252.06 253.87 246.24 247.72 0.0M
2022-08-04 251.97 254.64 250.76 251.86 0.0M
2022-08-03 248.39 252.30 247.35 251.99 0.0M
2022-08-02 250.51 250.51 244.74 248.48 0.0M
2022-08-01 255.87 256.88 249.54 252.25 0.0M
2022-07-29 252.92 257.28 252.51 255.60 0.0M
2022-07-28 251.15 252.83 248.18 250.42 0.0M
2022-07-27 244.82 248.61 244.23 248.49 0.0M
2022-07-26 250.38 252.64 244.52 244.93 0.0M
2022-07-25 249.30 251.99 246.97 250.30 0.0M
2022-07-22 246.53 251.86 245.21 249.62 0.0M
2022-07-21 245.40 246.74 241.14 246.74 0.0M
2022-07-20 243.51 245.87 242.39 245.34 0.0M
2022-07-19 243.06 243.83 238.16 243.83 0.0M
2022-07-18 240.38 242.49 238.94 242.01 0.0M
2022-07-15 231.30 236.73 229.21 236.73 0.0M
2022-07-14 237.81 238.79 227.52 230.94 0.0M
2022-07-13 239.99 240.68 234.45 238.05 0.0M
2022-07-12 242.11 242.14 237.24 241.07 0.0M
2022-07-11 242.34 243.67 238.60 242.12 0.0M
2022-07-08 238.17 244.55 236.54 244.50 0.0M
2022-07-07 232.89 239.70 232.40 238.17 0.0M
2022-07-06 226.45 231.99 225.08 230.79 0.0M
2022-07-05 225.89 229.51 221.45 223.03 0.0M
2022-07-04 229.47 229.47 223.90 224.35 0.0M
2022-07-01 228.72 229.95 224.93 226.59 0.0M
2022-06-30 231.37 231.37 224.16 226.73 0.0M
2022-06-29 234.06 235.48 229.75 232.52 0.0M
2022-06-28 238.62 240.99 235.13 235.29 0.0M
2022-06-27 238.86 243.17 236.82 237.38 0.0M
2022-06-23 240.71 240.71 232.81 234.48 0.0M
2022-06-22 240.64 240.64 234.03 239.36 0.0M
2022-06-21 244.33 244.99 239.28 242.35 0.0M
2022-06-20 242.87 244.20 240.37 242.31 0.0M
2022-06-17 238.58 244.14 238.58 239.79 0.0M
2022-06-16 246.35 247.03 236.90 238.24 0.0M
2022-06-15 249.37 251.09 245.65 246.58 0.0M
2022-06-14 256.08 257.80 247.39 248.08 0.0M
2022-06-13 262.53 263.51 252.21 254.28 0.0M
2022-06-10 275.04 275.04 265.83 266.75 0.0M
2022-06-09 277.19 278.28 270.70 271.42 0.0M
2022-06-08 278.27 280.28 276.14 278.54 0.0M
2022-06-07 281.95 282.81 275.07 277.20 0.0M
2022-06-03 286.73 287.48 281.50 282.38 0.0M
2022-06-02 279.83 284.74 279.51 284.45 0.0M
2022-06-01 284.22 284.22 277.23 279.38 0.0M
2022-05-31 282.58 282.58 278.79 280.02 0.0M
2022-05-30 275.20 283.22 275.20 282.87 0.0M
2022-05-27 267.99 276.12 267.59 274.11 0.0M
2022-05-25 270.09 271.42 264.21 265.38 0.0M
2022-05-24 271.58 273.06 267.13 267.20 0.0M
2022-05-23 276.62 278.74 267.66 269.02 0.0M
2022-05-20 272.93 275.69 269.77 271.93 0.0M
2022-05-19 262.21 271.20 260.00 269.68 0.0M
2022-05-18 271.65 275.19 265.58 266.18 0.0M
2022-05-17 262.55 270.32 260.63 269.12 0.0M
2022-05-16 258.33 260.99 255.50 258.11 0.0M
2022-05-13 249.75 255.77 249.75 255.66 0.0M
2022-05-12 238.69 246.73 235.53 245.76 0.0M
2022-05-11 241.49 246.74 240.43 244.31 0.0M
2022-05-10 239.52 244.96 237.22 238.52 0.0M
2022-05-09 248.13 249.31 236.12 237.17 0.0M
2022-05-06 253.61 255.04 247.48 249.90 0.0M
2022-05-05 260.56 265.19 254.96 254.96 0.0M
2022-05-04 263.40 263.40 257.68 258.56 0.0M
2022-05-03 265.93 268.41 261.59 262.12 0.0M
2022-05-02 270.76 271.31 261.47 264.70 0.0M
2022-04-29 277.84 278.24 271.09 273.36 0.0M
2022-04-28 277.82 279.00 272.28 275.03 0.0M
2022-04-27 274.38 277.22 269.47 275.26 0.0M
2022-04-26 282.33 283.78 271.52 271.52 0.0M
2022-04-25 283.60 284.83 278.69 279.71 0.0M
2022-04-22 294.07 294.07 287.48 289.49 0.0M
2022-04-21 298.42 302.72 296.41 297.87 0.0M
2022-04-20 301.07 303.48 298.60 298.93 0.0M
2022-04-19 302.68 302.68 297.86 300.77 0.0M
2022-04-14 304.11 304.98 297.20 301.70 0.0M
2022-04-13 307.92 310.92 300.44 303.25 0.0M
2022-04-12 305.69 307.51 301.53 305.79 0.0M
2022-04-11 315.34 316.10 305.36 305.78 0.0M
2022-04-08 312.77 314.64 309.62 314.53 0.0M
2022-04-07 312.43 313.95 308.10 308.68 0.0M
2022-04-06 322.11 323.18 307.49 310.68 0.0M
2022-04-05 317.08 328.53 316.54 319.66 0.0M
2022-04-04 316.33 317.05 309.08 314.44 0.0M
2022-04-01 305.74 311.72 305.12 311.64 0.0M
2022-03-31 309.38 314.13 304.40 305.05 0.0M
2022-03-30 308.29 308.29 300.77 306.40 0.0M
2022-03-29 298.32 311.37 298.32 305.81 0.0M
2022-03-28 297.93 303.13 291.92 294.23 0.0M
2022-03-25 294.16 298.88 292.50 295.76 0.0M
2022-03-24 299.00 299.16 291.05 291.73 0.0M
2022-03-23 300.67 301.56 291.30 295.85 0.0M
2022-03-22 299.84 300.69 296.35 298.57 0.0M
2022-03-21 303.56 303.56 295.46 298.08 0.0M
2022-03-18 299.27 301.04 295.76 299.33 0.0M
2022-03-17 295.29 298.50 291.80 297.28 0.0M
2022-03-16 285.10 293.68 285.10 291.99 0.0M
2022-03-15 285.68 285.75 275.91 278.83 0.0M
2022-03-14 292.79 293.55 286.16 287.49 0.0M
2022-03-11 282.07 290.90 279.15 288.29 0.0M
2022-03-10 283.11 283.11 276.91 278.24 0.0M
2022-03-09 271.20 282.02 269.64 278.21 0.0M
2022-03-08 262.90 276.53 262.90 266.00 0.0M
2022-03-07 267.35 274.42 256.16 265.11 0.0M
2022-03-04 277.27 280.42 270.48 273.08 0.0M
2022-03-03 298.02 299.05 279.81 279.81 0.0M
2022-03-02 296.09 298.36 288.87 294.95 0.0M
2022-03-01 309.20 309.20 298.35 299.38 0.0M
2022-02-28 297.97 310.16 293.99 310.16 0.0M
2022-02-25 300.27 303.83 292.48 302.79 0.0M
2022-02-24 276.25 285.51 269.87 283.54 0.0M
2022-02-23 307.75 313.88 295.41 297.47 0.0M
2022-02-22 290.69 310.04 287.91 306.96 0.0M
2022-02-21 319.11 319.11 296.95 300.74 0.0M
2022-02-18 334.64 334.75 318.54 320.79 0.0M
2022-02-17 356.48 358.93 333.82 334.38 0.0M
2022-02-16 362.29 364.36 353.09 355.10 0.0M
2022-02-15 348.54 359.84 348.54 359.83 0.0M
2022-02-14 353.53 353.53 340.00 346.76 0.0M
2022-02-11 371.01 371.44 363.55 363.55 0.0M
2022-02-10 386.90 388.82 366.31 370.43 0.0M
2022-02-09 369.88 377.39 369.56 376.69 0.0M
2022-02-08 372.51 372.96 363.18 366.58 0.0M
2022-02-07 374.16 376.20 367.01 369.29 0.0M
2022-02-04 378.13 379.91 367.12 370.56 0.0M
2022-02-03 384.91 385.98 375.02 375.81 0.0M
2022-02-02 388.90 391.14 384.00 384.11 0.0M
2022-02-01 376.73 385.69 376.73 385.46 0.0M
2022-01-31 363.14 376.23 363.14 374.33 0.0M
2022-01-28 368.21 368.77 355.13 359.05 0.0M
2022-01-27 363.21 371.45 360.45 367.54 0.0M
2022-01-26 366.73 371.38 364.69 367.54 0.0M
2022-01-25 367.76 372.88 359.16 362.22 0.0M
2022-01-24 386.29 386.29 357.78 360.42 0.0M
2022-01-21 398.80 398.80 385.10 389.56 0.0M
2022-01-20 403.71 405.91 398.44 404.10 0.0M
2022-01-19 401.96 405.73 396.39 402.34 0.0M
2022-01-18 409.78 409.78 398.76 404.23 0.0M
2022-01-17 408.24 412.05 405.47 410.22 0.0M
2022-01-14 415.70 415.70 407.52 407.83 0.0M
2022-01-13 425.02 425.02 415.32 417.97 0.0M
2022-01-12 424.17 427.39 418.20 419.43 0.0M
2022-01-11 415.51 418.04 412.89 416.75 0.0M
2022-01-10 435.61 436.98 411.37 411.68 0.0M
2022-01-07 445.07 445.07 433.14 435.27 0.0M
2022-01-05 449.12 450.58 445.96 447.84 0.0M
2022-01-04 448.46 449.29 445.20 448.91 0.0M
2022-01-03 451.07 455.93 443.65 445.67 0.0M