First North Consumer Discretionary PI (FN40PI)

FN40PI
🏛️ スウェーデン →
518.60
最終更新: 2025-09-28
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
2021-12-30 1,160.26 1,177.21 1,159.48 1,176.51 0.0M
2021-12-29 1,152.84 1,160.13 1,133.89 1,157.33 0.0M
2021-12-28 1,152.54 1,164.82 1,143.68 1,152.59 0.0M
2021-12-27 1,117.17 1,145.78 1,117.17 1,145.78 0.0M
2021-12-23 1,115.91 1,121.58 1,112.26 1,120.67 0.0M
2021-12-22 1,078.71 1,108.18 1,078.71 1,107.22 0.0M
2021-12-21 1,051.36 1,077.33 1,045.60 1,071.17 0.0M
2021-12-20 1,047.64 1,049.72 1,035.68 1,038.06 0.0M
2021-12-17 1,048.67 1,063.69 1,035.56 1,063.69 0.0M
2021-12-16 1,091.88 1,091.88 1,042.99 1,048.93 0.0M
2021-12-15 1,075.98 1,092.11 1,073.97 1,075.91 0.0M
2021-12-14 1,096.19 1,101.54 1,065.19 1,068.69 0.0M
2021-12-13 1,115.49 1,125.16 1,091.96 1,091.96 0.0M
2021-12-10 1,119.56 1,121.18 1,100.25 1,111.06 0.0M
2021-12-09 1,127.92 1,134.28 1,120.19 1,123.48 0.0M
2021-12-08 1,123.43 1,129.81 1,117.94 1,127.26 0.0M
2021-12-07 1,104.08 1,129.41 1,101.79 1,119.20 0.0M
2021-12-06 1,083.85 1,099.36 1,064.21 1,087.78 0.0M
2021-12-03 1,108.49 1,110.47 1,070.10 1,074.75 0.0M
2021-12-02 1,112.62 1,126.04 1,083.49 1,103.68 0.0M
2021-12-01 1,138.13 1,142.24 1,124.87 1,135.90 0.0M
2021-11-30 1,120.68 1,153.35 1,120.20 1,140.31 0.0M
2021-11-29 1,126.71 1,133.38 1,108.90 1,129.51 0.0M
2021-11-26 1,076.15 1,116.15 1,068.76 1,114.44 0.0M
2021-11-25 1,125.41 1,133.45 1,099.81 1,115.55 0.0M
2021-11-24 1,104.65 1,123.38 1,101.73 1,117.51 0.0M
2021-11-23 1,109.96 1,116.75 1,092.78 1,098.51 0.0M
2021-11-22 1,139.41 1,139.41 1,105.85 1,117.21 0.0M
2021-11-19 1,119.62 1,130.76 1,103.61 1,130.06 0.0M
2021-11-18 1,103.61 1,119.12 1,092.71 1,115.22 0.0M
2021-11-17 1,110.48 1,128.11 1,083.49 1,102.93 0.0M
2021-11-16 1,153.86 1,156.01 1,134.84 1,143.19 0.0M
2021-11-15 1,124.94 1,147.59 1,117.11 1,145.03 0.0M
2021-11-12 1,106.87 1,121.68 1,105.96 1,118.99 0.0M
2021-11-11 1,111.16 1,113.88 1,095.62 1,112.07 0.0M
2021-11-10 1,115.05 1,119.17 1,093.93 1,113.92 0.0M
2021-11-09 1,092.24 1,120.10 1,090.57 1,113.64 0.0M
2021-11-08 1,093.34 1,095.74 1,075.72 1,087.76 0.0M
2021-11-05 1,095.68 1,101.10 1,083.43 1,089.00 0.0M
2021-11-04 1,073.50 1,102.62 1,067.43 1,102.62 0.0M
2021-11-03 1,088.04 1,100.11 1,062.67 1,062.86 0.0M
2021-11-02 1,100.11 1,114.68 1,094.63 1,098.07 0.0M
2021-11-01 1,063.78 1,094.32 1,063.02 1,094.32 0.0M
2021-10-29 1,050.79 1,074.58 1,049.41 1,057.21 0.0M
2021-10-28 1,039.79 1,052.68 1,038.29 1,047.13 0.0M
2021-10-27 1,039.75 1,050.74 1,034.63 1,039.27 0.0M
2021-10-26 1,065.87 1,074.28 1,039.47 1,047.87 0.0M
2021-10-25 1,090.00 1,092.84 1,070.66 1,082.73 0.0M
2021-10-22 1,081.91 1,096.72 1,077.79 1,093.01 0.0M
2021-10-21 1,066.64 1,079.93 1,064.86 1,076.96 0.0M
2021-10-20 1,066.22 1,077.12 1,063.71 1,077.12 0.0M
2021-10-19 1,076.65 1,085.52 1,062.39 1,074.32 0.0M
2021-10-18 1,079.90 1,087.47 1,069.82 1,070.83 0.0M
2021-10-15 1,074.07 1,079.31 1,066.38 1,078.60 0.0M
2021-10-14 1,073.91 1,076.27 1,057.29 1,072.19 0.0M
2021-10-13 1,022.94 1,057.23 1,020.94 1,053.97 0.0M
2021-10-12 983.75 1,031.03 982.37 1,023.26 0.0M
2021-10-11 1,002.59 1,012.63 980.05 997.21 0.0M
2021-10-08 1,024.75 1,024.75 1,008.19 1,008.52 0.0M
2021-10-07 1,040.52 1,040.60 1,014.80 1,027.08 0.0M
2021-10-06 1,042.82 1,046.45 1,016.61 1,025.02 0.0M
2021-10-05 1,029.76 1,055.61 1,022.88 1,055.61 0.0M
2021-10-04 1,049.92 1,052.15 1,017.77 1,023.77 0.0M
2021-10-01 1,038.48 1,056.58 1,032.26 1,052.28 0.0M
2021-09-30 1,069.68 1,069.99 1,053.58 1,063.38 0.0M
2021-09-29 1,086.33 1,099.73 1,053.63 1,056.34 0.0M
2021-09-28 1,105.98 1,106.78 1,076.28 1,078.69 0.0M
2021-09-27 1,128.87 1,131.93 1,095.61 1,097.67 0.0M
2021-09-24 1,130.55 1,139.72 1,120.08 1,121.78 0.0M
2021-09-23 1,126.04 1,141.70 1,122.63 1,127.81 0.0M
2021-09-22 1,103.06 1,114.61 1,095.85 1,110.90 0.0M
2021-09-21 1,116.30 1,116.60 1,088.33 1,088.54 0.0M
2021-09-20 1,139.24 1,139.51 1,101.50 1,116.51 0.0M
2021-09-17 1,176.74 1,176.74 1,151.21 1,152.93 0.0M
2021-09-16 1,155.81 1,167.78 1,154.25 1,166.79 0.0M
2021-09-15 1,167.01 1,169.74 1,149.43 1,158.27 0.0M
2021-09-14 1,168.89 1,175.01 1,161.34 1,171.11 0.0M
2021-09-13 1,205.87 1,208.59 1,166.33 1,170.59 0.0M
2021-09-10 1,214.00 1,217.33 1,193.64 1,201.56 0.0M
2021-09-09 1,209.48 1,209.48 1,190.57 1,208.39 0.0M
2021-09-08 1,223.04 1,231.81 1,206.88 1,221.43 0.0M
2021-09-07 1,245.89 1,246.24 1,224.04 1,232.54 0.0M
2021-09-06 1,259.07 1,261.19 1,236.59 1,238.85 0.0M
2021-09-03 1,247.64 1,262.82 1,240.28 1,252.56 0.0M
2021-09-02 1,225.96 1,252.26 1,220.74 1,249.64 0.0M
2021-09-01 1,193.73 1,217.81 1,188.21 1,213.35 0.0M
2021-08-31 1,173.68 1,193.94 1,173.68 1,190.59 0.0M
2021-08-30 1,181.90 1,187.80 1,161.77 1,177.97 0.0M
2021-08-27 1,185.04 1,188.75 1,164.71 1,181.58 0.0M
2021-08-26 1,198.82 1,204.19 1,176.54 1,181.30 0.0M
2021-08-25 1,209.67 1,214.79 1,207.18 1,209.08 0.0M
2021-08-24 1,193.44 1,204.87 1,190.03 1,200.13 0.0M
2021-08-23 1,198.29 1,201.00 1,178.66 1,189.30 0.0M
2021-08-20 1,156.66 1,178.43 1,147.43 1,178.43 0.0M
2021-08-19 1,160.75 1,179.96 1,153.67 1,162.20 0.0M
2021-08-18 1,165.32 1,203.17 1,136.86 1,164.92 0.0M
2021-08-17 1,145.82 1,160.60 1,141.96 1,154.16 0.0M
2021-08-16 1,163.80 1,167.14 1,144.47 1,144.82 0.0M
2021-08-13 1,168.78 1,191.52 1,165.80 1,166.21 0.0M
2021-08-12 1,145.96 1,166.26 1,139.19 1,162.41 0.0M
2021-08-11 1,143.81 1,150.16 1,116.59 1,138.80 0.0M
2021-08-10 1,177.65 1,181.19 1,156.48 1,158.11 0.0M
2021-08-09 1,169.33 1,184.07 1,154.41 1,184.07 0.0M
2021-08-06 1,205.50 1,205.50 1,166.98 1,167.78 0.0M
2021-08-05 1,295.97 1,296.34 1,213.77 1,214.19 0.0M
2021-08-04 1,284.91 1,291.97 1,264.48 1,268.66 0.0M
2021-08-03 1,300.67 1,300.67 1,268.47 1,275.44 0.0M
2021-08-02 1,309.62 1,315.23 1,297.33 1,313.25 0.0M
2021-07-30 1,317.25 1,319.54 1,304.37 1,312.34 0.0M
2021-07-29 1,335.73 1,339.87 1,316.80 1,327.52 0.0M
2021-07-28 1,310.60 1,326.59 1,304.69 1,325.55 0.0M
2021-07-27 1,313.57 1,329.20 1,302.97 1,312.18 0.0M
2021-07-26 1,306.25 1,324.16 1,305.09 1,315.54 0.0M
2021-07-23 1,321.53 1,321.70 1,301.83 1,310.71 0.0M
2021-07-22 1,307.18 1,322.95 1,306.27 1,322.88 0.0M
2021-07-21 1,283.89 1,312.06 1,283.89 1,307.35 0.0M
2021-07-20 1,283.06 1,289.39 1,270.91 1,275.55 0.0M
2021-07-19 1,284.33 1,293.49 1,273.72 1,287.75 0.0M
2021-07-16 1,289.80 1,307.87 1,276.18 1,297.33 0.0M
2021-07-15 1,299.97 1,309.23 1,282.43 1,286.59 0.0M
2021-07-14 1,324.42 1,328.43 1,308.55 1,312.35 0.0M
2021-07-13 1,319.91 1,339.62 1,309.16 1,329.64 0.0M
2021-07-12 1,310.23 1,336.64 1,310.23 1,323.36 0.0M
2021-07-09 1,319.43 1,321.39 1,295.63 1,307.22 0.0M
2021-07-08 1,360.28 1,360.70 1,302.68 1,313.06 0.0M
2021-07-07 1,372.26 1,381.50 1,355.61 1,361.24 0.0M
2021-07-06 1,364.59 1,372.81 1,356.48 1,366.19 0.0M
2021-07-05 1,360.58 1,365.83 1,350.31 1,364.77 0.0M
2021-07-02 1,340.73 1,361.43 1,331.61 1,361.43 0.0M
2021-07-01 1,373.88 1,376.89 1,331.39 1,334.63 0.0M
2021-06-30 1,384.14 1,384.14 1,365.62 1,371.50 0.0M
2021-06-29 1,355.34 1,380.24 1,355.34 1,379.33 0.0M
2021-06-28 1,362.80 1,362.80 1,344.82 1,350.60 0.0M
2021-06-24 1,326.50 1,357.37 1,326.43 1,356.76 0.0M
2021-06-23 1,341.13 1,344.68 1,314.01 1,324.98 0.0M
2021-06-22 1,333.55 1,337.36 1,312.32 1,331.71 0.0M
2021-06-21 1,329.91 1,331.30 1,314.62 1,327.04 0.0M
2021-06-18 1,357.78 1,369.62 1,336.40 1,339.32 0.0M
2021-06-17 1,358.05 1,364.21 1,325.91 1,351.35 0.0M
2021-06-16 1,399.96 1,399.96 1,367.27 1,372.11 0.0M
2021-06-15 1,416.08 1,425.03 1,397.08 1,401.00 0.0M
2021-06-14 1,422.70 1,427.59 1,405.46 1,413.74 0.0M
2021-06-11 1,440.68 1,444.87 1,415.88 1,415.97 0.0M
2021-06-10 1,442.18 1,442.59 1,407.70 1,437.43 0.0M
2021-06-09 1,435.11 1,439.84 1,416.91 1,438.80 0.0M
2021-06-08 1,426.13 1,436.04 1,422.86 1,433.74 0.0M
2021-06-07 1,430.60 1,432.20 1,412.19 1,423.82 0.0M
2021-06-04 1,412.13 1,432.46 1,401.95 1,428.11 0.0M
2021-06-03 1,425.00 1,428.01 1,403.26 1,405.75 0.0M
2021-06-02 1,425.49 1,430.92 1,416.41 1,419.15 0.0M
2021-06-01 1,446.56 1,450.42 1,417.37 1,430.77 0.0M
2021-05-31 1,439.32 1,450.73 1,428.52 1,444.77 0.0M
2021-05-28 1,428.08 1,437.48 1,421.95 1,437.48 0.0M
2021-05-27 1,423.40 1,434.48 1,415.18 1,422.18 0.0M
2021-05-26 1,418.71 1,443.59 1,414.75 1,424.94 0.0M
2021-05-25 1,449.44 1,452.46 1,416.15 1,431.05 0.0M
2021-05-24 1,442.19 1,459.48 1,434.09 1,449.18 0.0M
2021-05-21 1,436.86 1,447.11 1,420.05 1,426.81 0.0M
2021-05-20 1,369.63 1,423.16 1,369.63 1,416.61 0.0M
2021-05-19 1,348.09 1,348.09 1,308.15 1,321.12 0.0M
2021-05-18 1,341.99 1,365.11 1,341.35 1,363.45 0.0M
2021-05-17 1,321.20 1,335.23 1,302.33 1,319.26 0.0M
2021-05-14 1,335.15 1,335.15 1,283.63 1,328.06 0.0M
2021-05-12 1,360.88 1,370.52 1,326.46 1,327.36 0.0M
2021-05-11 1,357.60 1,368.12 1,324.51 1,355.18 0.0M
2021-05-10 1,438.70 1,438.70 1,380.67 1,383.85 0.0M
2021-05-07 1,405.22 1,433.89 1,376.94 1,428.04 0.0M
2021-05-06 1,441.67 1,446.17 1,376.48 1,382.89 0.0M
2021-05-05 1,450.37 1,453.86 1,428.25 1,449.84 0.0M
2021-05-04 1,511.19 1,514.06 1,418.07 1,418.07 0.0M
2021-05-03 1,491.14 1,510.86 1,486.79 1,505.97 0.0M
2021-04-30 1,484.73 1,505.61 1,484.73 1,486.33 0.0M
2021-04-29 1,492.88 1,501.90 1,475.98 1,480.84 0.0M
2021-04-28 1,498.32 1,501.46 1,474.21 1,484.45 0.0M
2021-04-27 1,482.22 1,506.51 1,477.75 1,499.70 0.0M
2021-04-26 1,499.75 1,505.72 1,472.23 1,480.55 0.0M
2021-04-23 1,485.41 1,495.45 1,479.36 1,490.79 0.0M
2021-04-22 1,479.11 1,493.75 1,461.39 1,488.68 0.0M
2021-04-21 1,477.46 1,482.50 1,444.10 1,462.86 0.0M
2021-04-20 1,525.68 1,534.07 1,475.00 1,475.29 0.0M
2021-04-19 1,540.21 1,560.04 1,521.71 1,523.16 0.0M
2021-04-16 1,548.18 1,551.45 1,537.09 1,539.82 0.0M
2021-04-15 1,539.22 1,555.98 1,530.45 1,545.73 0.0M
2021-04-14 1,516.11 1,548.33 1,505.92 1,539.52 0.0M
2021-04-13 1,471.28 1,515.51 1,468.77 1,515.51 0.0M
2021-04-12 1,491.42 1,491.42 1,463.71 1,472.14 0.0M
2021-04-09 1,489.72 1,498.44 1,480.46 1,492.12 0.0M
2021-04-08 1,468.14 1,488.36 1,463.72 1,487.67 0.0M
2021-04-07 1,463.41 1,463.41 1,444.41 1,458.84 0.0M
2021-04-06 1,448.28 1,453.04 1,433.04 1,446.87 0.0M
2021-04-01 1,397.96 1,436.47 1,396.70 1,435.19 0.0M
2021-03-31 1,390.59 1,399.83 1,385.21 1,394.66 0.0M
2021-03-30 1,359.16 1,385.37 1,351.68 1,384.64 0.0M
2021-03-29 1,395.23 1,399.38 1,350.49 1,352.73 0.0M
2021-03-26 1,391.87 1,401.07 1,385.99 1,388.49 0.0M
2021-03-25 1,386.57 1,398.46 1,360.81 1,377.05 0.0M
2021-03-24 1,401.06 1,420.16 1,387.98 1,393.08 0.0M
2021-03-23 1,402.13 1,412.82 1,387.12 1,412.82 0.0M
2021-03-22 1,398.76 1,411.60 1,389.02 1,407.49 0.0M
2021-03-19 1,368.12 1,397.06 1,368.12 1,397.06 0.0M
2021-03-18 1,379.87 1,395.35 1,367.04 1,372.41 0.0M
2021-03-17 1,419.04 1,421.25 1,380.12 1,386.62 0.0M
2021-03-16 1,404.12 1,425.18 1,399.93 1,422.80 0.0M
2021-03-15 1,386.19 1,405.70 1,381.63 1,392.59 0.0M
2021-03-12 1,371.55 1,391.14 1,369.59 1,386.33 0.0M
2021-03-11 1,356.32 1,391.63 1,354.21 1,384.93 0.0M
2021-03-10 1,368.60 1,369.40 1,337.99 1,337.99 0.0M
2021-03-09 1,315.06 1,366.51 1,296.80 1,361.72 0.0M
2021-03-08 1,335.18 1,339.72 1,290.29 1,306.11 0.0M
2021-03-05 1,340.97 1,343.24 1,308.46 1,314.21 0.0M
2021-03-04 1,392.80 1,393.94 1,355.34 1,360.69 0.0M
2021-03-03 1,436.90 1,436.90 1,397.86 1,407.46 0.0M
2021-03-02 1,419.16 1,438.80 1,408.49 1,424.27 0.0M
2021-03-01 1,404.91 1,414.76 1,390.02 1,412.29 0.0M
2021-02-26 1,338.97 1,382.87 1,338.76 1,372.98 0.0M
2021-02-25 1,425.98 1,425.98 1,390.77 1,398.28 0.0M
2021-02-24 1,440.45 1,455.78 1,387.38 1,402.76 0.0M
2021-02-23 1,509.37 1,510.51 1,411.33 1,442.25 0.0M
2021-02-22 1,566.12 1,566.12 1,545.85 1,547.62 0.0M
2021-02-19 1,555.67 1,567.24 1,546.54 1,566.51 0.0M
2021-02-18 1,548.05 1,590.74 1,541.71 1,545.46 0.0M
2021-02-17 1,601.36 1,623.74 1,574.93 1,580.81 0.0M
2021-02-16 1,643.72 1,654.45 1,623.89 1,639.05 0.0M
2021-02-15 1,659.69 1,662.89 1,610.95 1,638.21 0.0M
2021-02-12 1,635.48 1,653.78 1,620.14 1,636.07 0.0M
2021-02-11 1,582.91 1,626.49 1,582.91 1,626.49 0.0M
2021-02-10 1,574.67 1,576.70 1,553.86 1,570.40 0.0M
2021-02-09 1,556.15 1,567.63 1,527.66 1,567.63 0.0M
2021-02-08 1,546.51 1,568.08 1,540.49 1,543.59 0.0M
2021-02-05 1,516.16 1,530.36 1,511.71 1,530.36 0.0M
2021-02-04 1,514.96 1,531.14 1,487.96 1,501.74 0.0M
2021-02-03 1,432.48 1,501.83 1,432.48 1,500.98 0.0M
2021-02-02 1,380.30 1,397.41 1,374.85 1,384.49 0.0M
2021-02-01 1,338.09 1,370.94 1,335.73 1,365.85 0.0M
2021-01-29 1,331.94 1,335.71 1,319.06 1,320.45 0.0M
2021-01-28 1,312.39 1,342.97 1,270.73 1,341.37 0.0M
2021-01-27 1,379.84 1,384.60 1,320.17 1,344.39 0.0M
2021-01-26 1,377.00 1,386.66 1,366.02 1,374.32 0.0M
2021-01-25 1,403.45 1,408.86 1,377.02 1,384.42 0.0M
2021-01-22 1,400.20 1,410.69 1,390.84 1,395.33 0.0M
2021-01-21 1,386.50 1,402.25 1,377.76 1,393.93 0.0M
2021-01-20 1,354.60 1,377.03 1,349.32 1,375.74 0.0M
2021-01-19 1,363.06 1,363.06 1,337.80 1,348.26 0.0M
2021-01-18 1,356.13 1,356.13 1,345.75 1,354.69 0.0M
2021-01-15 1,386.66 1,386.77 1,344.81 1,355.42 0.0M
2021-01-14 1,374.77 1,385.32 1,370.22 1,385.18 0.0M
2021-01-13 1,377.33 1,377.33 1,359.13 1,373.53 0.0M
2021-01-12 1,406.28 1,406.62 1,367.62 1,371.69 0.0M
2021-01-11 1,409.46 1,416.65 1,391.38 1,397.13 0.0M
2021-01-08 1,407.69 1,414.32 1,394.45 1,405.17 0.0M
2021-01-07 1,423.60 1,434.69 1,388.38 1,397.89 0.0M
2021-01-05 1,394.27 1,416.11 1,389.00 1,408.22 0.0M
2021-01-04 1,397.96 1,402.25 1,382.35 1,397.95 0.0M