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
2023-12-29 155.78 157.15 154.20 155.50 0.0M
2023-12-28 155.76 156.37 154.30 155.63 0.0M
2023-12-27 154.32 157.20 154.20 155.81 0.0M
2023-12-22 151.71 154.70 151.41 154.70 0.0M
2023-12-21 150.74 152.00 148.02 151.34 0.0M
2023-12-20 151.15 153.78 149.20 150.47 0.0M
2023-12-19 146.50 150.60 146.50 150.11 0.0M
2023-12-18 145.46 147.63 144.69 147.02 0.0M
2023-12-15 145.23 146.14 143.68 145.68 0.0M
2023-12-14 142.29 145.38 141.68 143.49 0.0M
2023-12-13 138.09 140.51 137.65 140.11 0.0M
2023-12-12 140.81 140.82 137.46 138.60 0.0M
2023-12-11 141.75 142.15 139.64 140.01 0.0M
2023-12-08 141.85 142.99 140.07 141.43 0.0M
2023-12-07 141.46 141.54 138.95 141.00 0.0M
2023-12-06 138.33 141.95 138.33 140.63 0.0M
2023-12-05 136.69 138.81 134.77 138.45 0.0M
2023-12-04 138.45 139.25 136.40 136.94 0.0M
2023-12-01 138.47 140.36 137.85 139.58 0.0M
2023-11-30 140.00 141.67 137.61 138.69 0.0M
2023-11-29 137.24 140.84 137.24 140.14 0.0M
2023-11-28 136.86 137.28 135.74 137.28 0.0M
2023-11-27 137.14 137.96 135.99 137.17 0.0M
2023-11-24 137.11 138.88 136.39 137.45 0.0M
2023-11-23 137.10 137.75 135.50 137.03 0.0M
2023-11-22 136.72 137.68 135.69 136.23 0.0M
2023-11-21 137.82 138.04 135.22 136.92 0.0M
2023-11-20 138.27 138.92 136.53 137.52 0.0M
2023-11-17 135.85 138.84 135.85 137.32 0.0M
2023-11-16 137.75 138.93 135.44 136.45 0.0M
2023-11-15 137.29 138.89 137.05 138.55 0.0M
2023-11-14 132.93 137.00 132.76 136.46 0.0M
2023-11-13 133.88 134.57 132.48 132.93 0.0M
2023-11-10 134.63 135.83 132.66 133.70 0.0M
2023-11-09 133.26 134.08 131.97 134.02 0.0M
2023-11-08 133.52 135.08 132.89 133.42 0.0M
2023-11-07 134.08 136.06 133.35 133.97 0.0M
2023-11-06 136.37 136.45 133.86 134.18 0.0M
2023-11-03 134.74 135.85 133.81 135.58 0.0M
2023-11-02 132.89 134.87 130.21 134.31 0.0M
2023-11-01 131.39 133.20 130.36 130.71 0.0M
2023-10-31 130.42 131.87 130.00 130.64 0.0M
2023-10-30 132.02 134.50 130.60 130.82 0.0M
2023-10-27 132.16 133.62 130.65 133.22 0.0M
2023-10-26 131.59 132.46 129.48 132.38 0.0M
2023-10-25 133.86 134.86 131.45 132.05 0.0M
2023-10-24 131.44 134.04 131.44 133.31 0.0M
2023-10-23 133.42 133.42 130.28 131.92 0.0M
2023-10-20 136.42 136.42 132.52 133.67 0.0M
2023-10-19 137.67 138.06 135.15 135.70 0.0M
2023-10-18 140.25 140.74 137.27 137.44 0.0M
2023-10-17 141.49 142.62 138.86 140.31 0.0M
2023-10-16 144.33 145.26 140.67 141.62 0.0M
2023-10-13 157.53 158.54 142.10 142.10 0.0M
2023-10-12 158.45 159.49 156.95 157.45 0.0M
2023-10-11 158.61 160.36 158.15 158.78 0.0M
2023-10-10 158.32 159.68 155.94 158.44 0.0M
2023-10-09 162.41 162.41 156.62 157.74 0.0M
2023-10-06 161.19 163.47 159.16 160.61 0.0M
2023-10-05 161.17 164.16 160.58 161.13 0.0M
2023-10-04 162.04 162.04 158.78 159.50 0.0M
2023-10-03 165.45 166.59 161.05 161.90 0.0M
2023-10-02 167.39 169.62 164.81 165.92 0.0M
2023-09-29 169.80 171.13 168.51 169.75 0.0M
2023-09-28 170.04 170.04 167.44 168.68 0.0M
2023-09-27 166.14 170.25 165.70 169.29 0.0M
2023-09-26 163.18 164.19 160.83 163.49 0.0M
2023-09-25 164.64 164.80 160.80 162.19 0.0M
2023-09-22 161.32 164.05 159.95 163.18 0.0M
2023-09-21 162.55 163.33 158.65 159.92 0.0M
2023-09-20 161.39 163.69 161.31 162.25 0.0M
2023-09-19 161.61 162.63 160.50 161.59 0.0M
2023-09-18 162.00 163.35 159.81 160.58 0.0M
2023-09-15 163.27 164.06 162.05 162.29 0.0M
2023-09-14 161.14 162.61 159.86 162.28 0.0M
2023-09-13 158.47 161.26 158.10 160.92 0.0M
2023-09-12 161.20 161.55 158.62 159.16 0.0M
2023-09-11 161.07 162.36 160.41 160.89 0.0M
2023-09-08 162.96 164.01 160.42 163.42 0.0M
2023-09-07 164.72 165.57 162.37 162.84 0.0M
2023-09-06 168.06 168.06 165.18 165.30 0.0M
2023-09-05 169.32 169.94 167.86 168.38 0.0M
2023-09-04 172.31 174.34 168.13 169.95 0.0M
2023-09-01 170.19 172.59 168.34 172.59 0.0M
2023-08-31 171.90 172.80 169.91 171.83 0.0M
2023-08-30 173.12 175.03 171.48 172.75 0.0M
2023-08-29 167.94 172.84 167.61 172.61 0.0M
2023-08-28 165.95 167.91 165.95 167.62 0.0M
2023-08-25 163.53 166.01 163.20 165.52 0.0M
2023-08-24 165.78 167.02 163.16 163.49 0.0M
2023-08-23 165.80 166.61 164.70 166.20 0.0M
2023-08-22 162.71 166.64 162.71 165.78 0.0M
2023-08-21 161.83 163.77 161.83 162.22 0.0M
2023-08-18 162.53 163.51 160.41 162.12 0.0M
2023-08-17 168.74 168.74 163.32 163.88 0.0M
2023-08-16 169.48 169.63 167.46 168.82 0.0M
2023-08-15 175.55 175.55 169.73 170.69 0.0M
2023-08-14 174.05 175.43 172.50 174.97 0.0M
2023-08-11 175.06 176.28 173.93 174.62 0.0M
2023-08-10 176.38 176.60 174.31 175.79 0.0M
2023-08-09 175.51 176.70 174.73 176.01 0.0M
2023-08-08 174.96 175.36 172.44 173.41 0.0M
2023-08-07 174.06 174.89 172.99 174.89 0.0M
2023-08-04 173.55 175.23 173.23 174.57 0.0M
2023-08-03 174.16 174.83 172.50 173.24 0.0M
2023-08-02 175.34 176.16 173.30 174.29 0.0M
2023-08-01 174.81 177.04 174.30 176.22 0.0M
2023-07-31 176.20 176.92 174.28 175.24 0.0M
2023-07-28 171.75 176.59 171.35 176.59 0.0M
2023-07-27 172.57 174.16 170.53 171.91 0.0M
2023-07-26 172.81 173.65 169.75 171.47 0.0M
2023-07-25 172.07 172.94 170.56 172.66 0.0M
2023-07-24 165.78 168.83 165.40 168.75 0.0M
2023-07-21 168.35 168.35 164.68 165.44 0.0M
2023-07-20 168.20 169.99 166.89 168.65 0.0M
2023-07-19 167.82 169.78 166.81 168.38 0.0M
2023-07-18 166.87 167.46 165.55 167.46 0.0M
2023-07-17 170.71 170.87 166.65 166.85 0.0M
2023-07-14 173.31 173.46 169.47 170.80 0.0M
2023-07-13 174.24 174.79 171.24 174.44 0.0M
2023-07-12 168.58 172.20 168.01 172.20 0.0M
2023-07-11 167.53 170.10 167.39 168.63 0.0M
2023-07-10 168.38 168.87 165.49 166.09 0.0M
2023-07-07 168.59 169.15 166.71 169.09 0.0M
2023-07-06 171.13 171.24 167.66 167.87 0.0M
2023-07-05 173.80 174.58 172.11 172.25 0.0M
2023-07-04 172.79 175.18 172.12 174.54 0.0M
2023-07-03 176.16 177.70 171.99 172.39 0.0M
2023-06-30 173.19 175.36 172.60 175.36 0.0M
2023-06-29 174.24 175.36 172.68 174.13 0.0M
2023-06-28 173.62 174.53 172.22 173.40 0.0M
2023-06-27 174.84 175.34 172.10 172.73 0.0M
2023-06-26 175.11 175.84 173.56 174.41 0.0M
2023-06-22 175.68 175.84 173.90 174.89 0.0M
2023-06-21 175.60 176.64 174.60 176.15 0.0M
2023-06-20 174.85 179.15 174.85 176.50 0.0M
2023-06-19 176.50 177.13 174.64 175.50 0.0M
2023-06-16 177.84 177.99 176.15 177.62 0.0M
2023-06-15 179.45 180.12 175.75 178.02 0.0M
2023-06-14 177.93 180.17 177.49 180.01 0.0M
2023-06-13 177.59 179.65 175.28 177.81 0.0M
2023-06-12 178.14 178.51 176.43 177.88 0.0M
2023-06-09 177.22 178.19 176.24 177.46 0.0M
2023-06-08 176.30 178.50 175.55 177.39 0.0M
2023-06-07 175.96 177.14 174.47 176.42 0.0M
2023-06-05 176.89 177.06 175.47 175.79 0.0M
2023-06-02 174.03 177.04 173.96 176.64 0.0M
2023-06-01 173.59 174.21 168.79 173.02 0.0M
2023-05-31 177.31 177.31 172.10 173.12 0.0M
2023-05-30 176.72 180.12 175.67 176.30 0.0M
2023-05-29 175.23 177.30 174.70 175.56 0.0M
2023-05-26 173.76 177.43 173.47 174.25 0.0M
2023-05-25 173.22 175.24 171.58 172.13 0.0M
2023-05-24 180.18 180.18 171.37 171.37 0.0M
2023-05-23 182.06 182.87 178.82 180.01 0.0M
2023-05-22 183.62 184.10 180.68 182.39 0.0M
2023-05-19 181.85 184.50 180.94 182.58 0.0M
2023-05-17 186.42 186.61 181.26 181.88 0.0M
2023-05-16 188.43 189.62 185.96 186.67 0.0M
2023-05-15 187.33 188.98 186.13 188.15 0.0M
2023-05-12 189.32 189.32 186.10 186.79 0.0M
2023-05-11 191.79 193.65 188.00 188.49 0.0M
2023-05-10 193.48 195.43 190.45 191.98 0.0M
2023-05-09 196.40 196.40 191.55 193.76 0.0M
2023-05-08 194.75 198.11 194.75 195.05 0.0M
2023-05-05 189.33 195.85 188.54 194.68 0.0M
2023-05-04 187.55 187.55 184.27 186.97 0.0M
2023-05-03 185.17 186.17 182.63 184.59 0.0M
2023-05-02 186.52 186.99 183.97 185.46 0.0M
2023-05-01 186.09 186.09 185.34 185.49 0.0M
2023-04-28 183.89 185.61 182.34 185.60 0.0M
2023-04-27 181.45 183.43 179.54 183.26 0.0M
2023-04-26 182.42 182.81 179.10 181.42 0.0M
2023-04-25 182.99 183.62 180.61 182.42 0.0M
2023-04-24 184.18 184.83 182.11 182.84 0.0M
2023-04-21 186.51 186.51 182.12 184.33 0.0M
2023-04-20 188.33 188.33 186.59 187.08 0.0M
2023-04-19 191.44 191.44 188.01 189.15 0.0M
2023-04-18 192.87 194.54 191.14 191.85 0.0M
2023-04-17 193.56 195.37 192.09 193.34 0.0M
2023-04-14 191.47 193.90 190.93 193.50 0.0M
2023-04-13 191.83 192.71 187.97 190.14 0.0M
2023-04-12 194.53 195.31 190.44 191.30 0.0M
2023-04-11 194.31 195.72 192.14 194.45 0.0M
2023-04-06 194.56 195.07 193.28 194.28 0.0M
2023-04-05 195.02 195.51 192.98 194.89 0.0M
2023-04-04 195.30 197.69 194.69 194.99 0.0M
2023-04-03 196.61 197.54 194.11 194.72 0.0M
2023-03-31 194.53 196.34 193.28 195.29 0.0M
2023-03-30 189.91 194.59 189.03 194.39 0.0M
2023-03-29 186.49 188.68 186.49 188.47 0.0M
2023-03-28 189.36 190.21 186.74 187.00 0.0M
2023-03-27 191.67 192.04 188.42 188.78 0.0M
2023-03-24 192.58 193.66 189.40 190.66 0.0M
2023-03-23 192.82 192.82 188.73 189.96 0.0M
2023-03-22 197.65 199.06 188.47 192.16 0.0M
2023-03-21 197.42 200.21 196.40 197.49 0.0M
2023-03-20 197.10 198.27 193.06 196.14 0.0M
2023-03-17 199.97 202.99 198.00 199.09 0.0M
2023-03-16 197.48 200.04 195.98 199.66 0.0M
2023-03-15 201.42 202.73 194.21 197.23 0.0M
2023-03-14 193.63 200.74 192.98 200.74 0.0M
2023-03-13 198.26 199.31 190.90 194.02 0.0M
2023-03-10 199.41 199.54 196.26 197.65 0.0M
2023-03-09 202.86 202.86 199.34 201.85 0.0M
2023-03-08 202.40 203.74 201.35 203.61 0.0M
2023-03-07 208.20 208.24 203.56 204.06 0.0M
2023-03-06 210.95 210.95 207.24 208.12 0.0M
2023-03-03 209.98 211.07 208.62 210.19 0.0M
2023-03-02 207.58 208.89 205.81 208.47 0.0M
2023-03-01 212.76 213.81 207.13 208.28 0.0M
2023-02-28 216.16 216.16 211.10 212.36 0.0M
2023-02-27 212.65 217.11 211.90 215.65 0.0M
2023-02-24 217.30 217.64 212.53 214.11 0.0M
2023-02-23 218.46 220.23 215.43 216.29 0.0M
2023-02-22 218.17 221.57 215.42 216.72 0.0M
2023-02-21 223.83 226.07 218.95 219.25 0.0M
2023-02-20 221.79 223.90 220.28 223.90 0.0M
2023-02-17 219.07 221.16 218.08 220.19 0.0M
2023-02-16 223.82 224.17 215.19 220.69 0.0M
2023-02-15 222.90 226.08 222.90 223.98 0.0M
2023-02-14 224.30 226.99 222.54 223.33 0.0M
2023-02-13 222.85 224.84 221.44 223.73 0.0M
2023-02-10 227.75 228.90 220.20 220.62 0.0M
2023-02-09 226.83 230.92 226.56 227.03 0.0M
2023-02-08 221.73 225.69 221.48 225.26 0.0M
2023-02-07 216.52 219.59 215.82 219.24 0.0M
2023-02-06 218.26 218.26 214.18 214.97 0.0M
2023-02-03 219.19 220.68 217.39 218.59 0.0M
2023-02-02 216.72 221.58 216.72 218.94 0.0M
2023-02-01 216.09 217.77 214.81 215.14 0.0M
2023-01-31 218.72 220.17 212.67 215.33 0.0M
2023-01-30 222.22 225.76 217.32 218.70 0.0M
2023-01-27 215.82 218.77 215.27 217.47 0.0M
2023-01-26 213.72 216.41 212.21 215.13 0.0M
2023-01-25 214.53 217.22 210.19 210.65 0.0M
2023-01-24 211.72 216.17 210.84 214.53 0.0M
2023-01-23 209.14 212.68 208.69 211.74 0.0M
2023-01-20 207.69 209.65 206.16 207.99 0.0M
2023-01-19 210.43 210.92 206.39 206.39 0.0M
2023-01-18 208.83 212.10 208.34 210.90 0.0M
2023-01-17 208.55 209.80 205.36 207.35 0.0M
2023-01-16 205.99 211.67 205.99 207.87 0.0M
2023-01-13 200.43 206.59 199.88 205.05 0.0M
2023-01-12 194.89 199.94 194.77 199.46 0.0M
2023-01-11 196.60 198.85 193.82 194.90 0.0M
2023-01-10 197.06 197.06 194.74 195.36 0.0M
2023-01-09 195.88 197.89 195.88 197.08 0.0M
2023-01-05 194.68 195.15 192.33 193.57 0.0M
2023-01-04 196.99 197.13 192.94 193.65 0.0M
2023-01-03 195.49 197.47 195.18 196.07 0.0M
2023-01-02 189.92 195.87 189.92 195.87 0.0M