First North Denmark PI (FNDKDKKPI)

FNDKDKKPI
🏛️ スウェーデン →
775.62
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
2021-12-30 1,040.60 1,047.52 1,031.39 1,047.52 0.0M
2021-12-29 1,044.85 1,044.90 1,034.01 1,042.50 0.0M
2021-12-28 1,053.58 1,053.58 1,039.75 1,045.78 0.0M
2021-12-27 1,049.13 1,055.63 1,039.91 1,045.15 0.0M
2021-12-23 1,049.93 1,057.12 1,046.30 1,053.13 0.0M
2021-12-22 1,040.46 1,052.02 1,035.59 1,052.02 0.0M
2021-12-21 1,035.45 1,047.01 1,034.63 1,039.06 0.0M
2021-12-20 1,060.67 1,060.67 1,033.61 1,039.41 0.0M
2021-12-17 1,071.43 1,071.43 1,054.05 1,061.62 0.0M
2021-12-16 1,063.21 1,077.13 1,061.02 1,072.18 0.0M
2021-12-15 1,073.84 1,077.28 1,055.82 1,064.30 0.0M
2021-12-14 1,084.11 1,084.74 1,065.93 1,071.48 0.0M
2021-12-13 1,102.37 1,102.37 1,074.17 1,081.97 0.0M
2021-12-10 1,107.11 1,107.21 1,089.89 1,096.56 0.0M
2021-12-09 1,108.90 1,111.71 1,101.63 1,108.48 0.0M
2021-12-08 1,100.74 1,110.72 1,095.01 1,105.98 0.0M
2021-12-07 1,107.27 1,108.27 1,095.54 1,102.17 0.0M
2021-12-06 1,118.89 1,118.89 1,093.16 1,100.97 0.0M
2021-12-03 1,122.63 1,131.52 1,113.10 1,115.77 0.0M
2021-12-02 1,135.07 1,138.72 1,108.98 1,120.10 0.0M
2021-12-01 1,137.80 1,138.52 1,122.45 1,136.01 0.0M
2021-11-30 1,141.26 1,145.45 1,120.16 1,135.36 0.0M
2021-11-29 1,136.93 1,146.74 1,132.09 1,146.74 0.0M
2021-11-26 1,145.37 1,145.37 1,125.26 1,134.98 0.0M
2021-11-25 1,137.83 1,152.21 1,137.83 1,149.45 0.0M
2021-11-24 1,135.54 1,141.80 1,132.13 1,135.86 0.0M
2021-11-23 1,150.75 1,153.29 1,136.66 1,138.72 0.0M
2021-11-22 1,163.92 1,168.97 1,150.54 1,155.39 0.0M
2021-11-19 1,161.68 1,170.31 1,157.90 1,166.27 0.0M
2021-11-18 1,172.30 1,175.25 1,161.27 1,161.65 0.0M
2021-11-17 1,179.21 1,184.64 1,171.40 1,176.56 0.0M
2021-11-16 1,196.54 1,196.54 1,173.08 1,178.97 0.0M
2021-11-15 1,202.24 1,206.34 1,189.03 1,195.42 0.0M
2021-11-12 1,205.79 1,208.62 1,200.78 1,200.98 0.0M
2021-11-11 1,221.17 1,221.17 1,206.16 1,209.81 0.0M
2021-11-10 1,226.86 1,228.11 1,212.50 1,227.28 0.0M
2021-11-09 1,216.28 1,224.77 1,211.94 1,223.12 0.0M
2021-11-08 1,234.52 1,234.76 1,211.91 1,214.28 0.0M
2021-11-05 1,240.37 1,242.98 1,220.51 1,229.99 0.0M
2021-11-04 1,649.85 1,649.90 1,241.94 1,252.84 0.0M
2021-11-03 1,651.28 1,662.70 1,631.36 1,647.17 0.0M
2021-11-02 1,630.14 1,653.52 1,620.70 1,648.53 0.0M
2021-11-01 1,640.33 1,640.67 1,625.17 1,630.27 0.0M
2021-10-29 1,635.16 1,637.04 1,623.28 1,636.88 0.0M
2021-10-28 1,646.29 1,646.34 1,626.22 1,634.45 0.0M
2021-10-27 1,636.46 1,644.42 1,627.52 1,644.42 0.0M
2021-10-26 1,640.64 1,647.79 1,630.50 1,634.77 0.0M
2021-10-25 1,651.28 1,654.37 1,639.17 1,640.07 0.0M
2021-10-22 1,643.80 1,654.25 1,636.22 1,647.84 0.0M
2021-10-21 1,648.88 1,649.25 1,636.76 1,645.41 0.0M
2021-10-20 1,640.06 1,650.31 1,637.02 1,641.52 0.0M
2021-10-19 1,644.97 1,650.62 1,624.85 1,642.66 0.0M
2021-10-18 1,660.71 1,660.71 1,632.48 1,641.76 0.0M
2021-10-15 1,649.92 1,657.21 1,637.20 1,654.69 0.0M
2021-10-14 1,667.96 1,673.01 1,643.81 1,646.71 0.0M
2021-10-13 1,638.72 1,662.46 1,632.05 1,662.46 0.0M
2021-10-12 1,628.17 1,638.71 1,615.73 1,638.71 0.0M
2021-10-11 1,645.37 1,645.37 1,613.39 1,625.90 0.0M
2021-10-08 1,641.79 1,651.39 1,637.49 1,638.59 0.0M
2021-10-07 1,648.61 1,662.89 1,624.81 1,644.73 0.0M
2021-10-06 1,664.99 1,666.41 1,634.86 1,652.88 0.0M
2021-10-05 1,639.33 1,662.56 1,639.33 1,657.68 0.0M
2021-10-04 1,663.04 1,680.82 1,652.24 1,652.44 0.0M
2021-10-01 1,692.17 1,695.46 1,661.06 1,665.03 0.0M
2021-09-30 1,717.88 1,719.06 1,686.66 1,693.62 0.0M
2021-09-29 1,703.30 1,719.20 1,702.98 1,709.98 0.0M
2021-09-28 1,725.64 1,729.41 1,701.34 1,718.49 0.0M
2021-09-27 1,734.39 1,743.24 1,722.03 1,729.73 0.0M
2021-09-24 1,730.98 1,734.12 1,721.69 1,729.14 0.0M
2021-09-23 1,713.82 1,730.77 1,711.83 1,718.03 0.0M
2021-09-22 1,713.27 1,733.25 1,705.85 1,714.62 0.0M
2021-09-21 1,691.27 1,716.14 1,683.40 1,715.63 0.0M
2021-09-20 1,760.03 1,760.03 1,690.42 1,707.08 0.0M
2021-09-17 1,760.77 1,776.93 1,753.16 1,761.65 0.0M
2021-09-16 1,763.33 1,773.57 1,753.92 1,760.79 0.0M
2021-09-15 1,742.09 1,755.87 1,729.75 1,743.85 0.0M
2021-09-14 1,772.56 1,780.50 1,733.07 1,734.92 0.0M
2021-09-13 1,786.41 1,789.06 1,762.04 1,769.44 0.0M
2021-09-10 1,769.30 1,796.72 1,767.15 1,787.71 0.0M
2021-09-09 1,765.35 1,779.01 1,745.98 1,765.39 0.0M
2021-09-08 1,741.16 1,781.86 1,733.08 1,756.68 0.0M
2021-09-07 1,737.35 1,744.73 1,727.12 1,738.34 0.0M
2021-09-06 1,704.36 1,748.66 1,699.91 1,735.11 0.0M
2021-09-03 1,703.55 1,703.55 1,676.62 1,679.56 0.0M
2021-09-02 1,696.60 1,704.11 1,689.44 1,699.28 0.0M
2021-09-01 1,704.59 1,709.27 1,685.98 1,692.49 0.0M
2021-08-31 1,717.73 1,722.34 1,700.69 1,707.99 0.0M
2021-08-30 1,710.71 1,724.50 1,701.99 1,719.38 0.0M
2021-08-27 1,723.49 1,736.12 1,707.08 1,716.63 0.0M
2021-08-26 1,691.61 1,740.65 1,690.74 1,713.77 0.0M
2021-08-25 1,673.44 1,702.54 1,672.49 1,697.33 0.0M
2021-08-24 1,666.83 1,686.85 1,662.24 1,671.37 0.0M
2021-08-23 1,656.52 1,688.72 1,653.41 1,666.43 0.0M
2021-08-20 1,655.65 1,665.72 1,649.87 1,657.05 0.0M
2021-08-19 1,671.71 1,671.98 1,640.92 1,655.70 0.0M
2021-08-18 1,675.93 1,678.10 1,661.94 1,668.16 0.0M
2021-08-17 1,689.75 1,696.99 1,676.71 1,681.03 0.0M
2021-08-16 1,682.35 1,698.77 1,679.72 1,686.27 0.0M
2021-08-13 1,697.20 1,697.36 1,671.23 1,681.18 0.0M
2021-08-12 1,697.43 1,698.58 1,685.68 1,689.11 0.0M
2021-08-11 1,695.96 1,699.27 1,688.59 1,698.64 0.0M
2021-08-10 1,681.05 1,696.47 1,680.81 1,696.15 0.0M
2021-08-09 1,677.71 1,681.37 1,672.85 1,678.66 0.0M
2021-08-06 1,674.93 1,679.98 1,664.29 1,674.67 0.0M
2021-08-05 1,669.14 1,678.90 1,658.61 1,675.32 0.0M
2021-08-04 1,661.74 1,681.41 1,658.71 1,668.01 0.0M
2021-08-03 1,665.91 1,668.33 1,657.71 1,664.94 0.0M
2021-08-02 1,664.35 1,668.92 1,654.67 1,661.44 0.0M
2021-07-30 1,659.26 1,664.44 1,643.89 1,662.56 0.0M
2021-07-29 1,675.60 1,677.01 1,654.44 1,665.94 0.0M
2021-07-28 1,656.47 1,674.07 1,648.67 1,671.62 0.0M
2021-07-27 1,651.21 1,667.29 1,645.53 1,655.31 0.0M
2021-07-26 1,655.01 1,656.73 1,641.72 1,647.02 0.0M
2021-07-23 1,635.74 1,659.75 1,633.46 1,654.69 0.0M
2021-07-22 1,637.34 1,640.92 1,629.89 1,631.67 0.0M
2021-07-21 1,641.66 1,648.77 1,634.96 1,639.93 0.0M
2021-07-20 1,644.01 1,652.45 1,633.03 1,641.45 0.0M
2021-07-19 1,669.08 1,672.86 1,640.14 1,644.81 0.0M
2021-07-16 1,672.27 1,672.67 1,658.86 1,672.65 0.0M
2021-07-15 1,676.00 1,676.26 1,654.49 1,665.35 0.0M
2021-07-14 1,676.00 1,676.00 1,662.05 1,675.03 0.0M
2021-07-13 1,664.12 1,674.75 1,653.47 1,664.93 0.0M
2021-07-12 1,658.75 1,669.54 1,645.23 1,648.79 0.0M
2021-07-09 1,640.76 1,664.40 1,640.21 1,658.59 0.0M
2021-07-08 1,637.95 1,645.78 1,632.93 1,640.23 0.0M
2021-07-07 1,641.47 1,648.66 1,633.05 1,640.51 0.0M
2021-07-06 1,631.68 1,648.59 1,626.01 1,642.27 0.0M
2021-07-05 1,656.01 1,656.86 1,633.08 1,637.64 0.0M
2021-07-02 1,660.53 1,663.06 1,646.28 1,652.42 0.0M
2021-07-01 1,647.55 1,668.28 1,638.72 1,662.11 0.0M
2021-06-30 1,634.61 1,647.17 1,631.46 1,637.02 0.0M
2021-06-29 1,629.92 1,636.70 1,623.98 1,632.74 0.0M
2021-06-28 1,633.15 1,636.96 1,619.29 1,629.61 0.0M
2021-06-24 1,616.57 1,623.83 1,610.51 1,619.52 0.0M
2021-06-23 1,630.95 1,633.13 1,612.14 1,619.71 0.0M
2021-06-22 1,619.37 1,625.44 1,614.52 1,623.30 0.0M
2021-06-21 1,624.57 1,624.88 1,603.15 1,612.74 0.0M
2021-06-18 1,636.67 1,640.67 1,622.78 1,624.51 0.0M
2021-06-17 1,640.03 1,640.28 1,625.23 1,637.08 0.0M
2021-06-16 1,644.32 1,653.35 1,631.50 1,639.49 0.0M
2021-06-15 1,654.17 1,656.10 1,639.94 1,647.16 0.0M
2021-06-14 1,662.57 1,671.85 1,654.58 1,655.75 0.0M
2021-06-11 1,651.00 1,663.13 1,641.62 1,658.12 0.0M
2021-06-10 1,654.85 1,661.69 1,637.87 1,650.13 0.0M
2021-06-09 1,657.46 1,662.36 1,644.78 1,649.65 0.0M
2021-06-08 1,663.24 1,668.34 1,651.04 1,656.42 0.0M
2021-06-07 1,689.99 1,692.77 1,660.18 1,666.17 0.0M
2021-06-04 1,676.30 1,687.67 1,665.34 1,675.37 0.0M
2021-06-03 1,699.34 1,710.68 1,668.11 1,669.44 0.0M
2021-06-02 1,690.20 1,696.24 1,683.64 1,689.26 0.0M
2021-06-01 1,685.85 1,694.20 1,677.84 1,685.09 0.0M
2021-05-31 1,688.07 1,688.07 1,672.93 1,681.39 0.0M
2021-05-28 1,685.21 1,686.07 1,667.39 1,680.78 0.0M
2021-05-27 1,710.74 1,712.87 1,679.57 1,684.82 0.0M
2021-05-26 1,714.89 1,721.61 1,695.31 1,707.80 0.0M
2021-05-25 1,727.65 1,729.15 1,702.29 1,717.19 0.0M
2021-05-24 1,729.57 1,729.59 1,729.55 1,729.57 0.0M
2021-05-21 1,728.99 1,734.44 1,712.86 1,729.56 0.0M
2021-05-20 1,726.97 1,727.73 1,709.10 1,722.93 0.0M
2021-05-19 1,726.60 1,731.59 1,712.65 1,722.74 0.0M
2021-05-18 1,757.35 1,762.66 1,725.46 1,728.68 0.0M
2021-05-17 1,760.54 1,768.62 1,742.97 1,761.11 0.0M
2021-05-14 1,757.06 1,757.09 1,757.04 1,757.08 0.0M
2021-05-12 1,752.06 1,759.50 1,745.16 1,757.06 0.0M
2021-05-11 1,764.79 1,775.19 1,737.91 1,751.91 0.0M
2021-05-10 1,764.29 1,771.94 1,751.52 1,757.15 0.0M
2021-05-07 1,755.91 1,771.06 1,753.73 1,770.09 0.0M
2021-05-06 1,782.05 1,782.49 1,746.73 1,749.05 0.0M
2021-05-05 1,761.05 1,793.09 1,761.05 1,780.29 0.0M
2021-05-04 1,779.95 1,784.99 1,765.82 1,767.81 0.0M
2021-05-03 1,783.01 1,784.77 1,751.77 1,782.47 0.0M
2021-04-30 1,776.23 1,776.30 1,776.21 1,776.26 0.0M
2021-04-29 1,782.66 1,786.25 1,765.36 1,776.23 0.0M
2021-04-28 1,804.24 1,807.64 1,777.20 1,788.69 0.0M
2021-04-27 1,787.65 1,805.03 1,786.64 1,795.54 0.0M
2021-04-26 1,799.37 1,799.43 1,784.75 1,790.70 0.0M
2021-04-23 1,813.99 1,815.25 1,779.70 1,787.14 0.0M
2021-04-22 1,785.68 1,809.83 1,785.68 1,806.53 0.0M
2021-04-21 1,791.83 1,794.05 1,772.78 1,780.63 0.0M
2021-04-20 1,810.30 1,812.53 1,788.22 1,791.41 0.0M
2021-04-19 1,812.72 1,818.09 1,790.67 1,803.95 0.0M
2021-04-16 1,819.09 1,826.90 1,801.90 1,812.70 0.0M
2021-04-15 1,807.05 1,821.87 1,807.05 1,814.05 0.0M
2021-04-14 1,815.47 1,823.75 1,801.60 1,802.78 0.0M
2021-04-13 1,815.47 1,818.80 1,805.62 1,816.11 0.0M
2021-04-12 1,821.96 1,823.35 1,801.88 1,817.82 0.0M
2021-04-09 1,813.61 1,826.02 1,813.50 1,813.61 0.0M
2021-04-08 1,830.58 1,830.58 1,807.74 1,813.15 0.0M
2021-04-07 1,847.33 1,848.82 1,827.22 1,827.26 0.0M
2021-04-06 1,844.75 1,848.82 1,837.90 1,846.51 0.0M
2021-04-01 1,825.83 1,825.86 1,825.80 1,825.83 0.0M
2021-03-31 1,822.64 1,831.85 1,819.75 1,825.81 0.0M
2021-03-30 1,827.54 1,827.99 1,811.16 1,825.74 0.0M
2021-03-29 1,831.80 1,838.57 1,811.98 1,817.42 0.0M
2021-03-26 1,801.11 1,815.07 1,793.26 1,811.18 0.0M
2021-03-25 1,829.15 1,837.13 1,786.28 1,786.28 0.0M
2021-03-24 1,809.78 1,827.66 1,803.46 1,819.60 0.0M
2021-03-23 1,778.54 1,815.99 1,770.17 1,792.23 0.0M
2021-03-22 1,795.07 1,795.07 1,763.72 1,763.73 0.0M
2021-03-19 1,811.49 1,811.49 1,778.14 1,781.62 0.0M
2021-03-18 1,796.57 1,808.37 1,794.26 1,797.35 0.0M
2021-03-17 1,817.44 1,825.95 1,787.47 1,792.13 0.0M
2021-03-16 1,826.48 1,839.97 1,810.60 1,818.75 0.0M
2021-03-15 1,853.88 1,859.30 1,809.78 1,819.40 0.0M
2021-03-12 1,836.11 1,855.14 1,828.35 1,837.21 0.0M
2021-03-11 1,824.34 1,833.76 1,821.71 1,822.46 0.0M
2021-03-10 1,803.53 1,813.32 1,799.97 1,812.23 0.0M
2021-03-09 1,769.14 1,799.39 1,765.42 1,790.51 0.0M
2021-03-08 1,767.01 1,789.16 1,759.86 1,764.22 0.0M
2021-03-05 1,781.50 1,794.74 1,767.43 1,767.44 0.0M
2021-03-04 1,821.98 1,825.67 1,780.95 1,785.54 0.0M
2021-03-03 1,851.86 1,852.04 1,822.86 1,825.80 0.0M
2021-03-02 1,855.96 1,860.88 1,843.81 1,851.65 0.0M
2021-03-01 1,835.11 1,855.66 1,834.70 1,844.09 0.0M
2021-02-26 1,853.32 1,857.64 1,820.59 1,836.75 0.0M
2021-02-25 1,872.45 1,893.24 1,846.56 1,863.20 0.0M
2021-02-24 1,804.98 1,854.54 1,793.12 1,832.72 0.0M
2021-02-23 1,890.30 1,890.30 1,773.74 1,808.37 0.0M
2021-02-22 1,915.44 1,935.36 1,869.79 1,878.48 0.0M
2021-02-19 1,899.13 1,921.11 1,883.14 1,902.93 0.0M
2021-02-18 1,911.26 1,925.92 1,888.86 1,901.66 0.0M
2021-02-17 1,935.07 1,945.27 1,903.09 1,913.91 0.0M
2021-02-16 1,959.18 1,962.93 1,924.32 1,929.34 0.0M
2021-02-15 1,950.71 1,981.35 1,944.60 1,955.48 0.0M
2021-02-12 1,941.25 1,954.92 1,935.68 1,944.00 0.0M
2021-02-11 1,943.98 1,953.10 1,931.15 1,944.66 0.0M
2021-02-10 1,939.74 1,950.48 1,926.19 1,940.72 0.0M
2021-02-09 1,950.41 1,957.56 1,918.70 1,936.48 0.0M
2021-02-08 1,900.45 1,949.14 1,900.45 1,942.39 0.0M
2021-02-05 1,859.60 1,877.58 1,853.39 1,876.36 0.0M
2021-02-04 1,851.59 1,866.94 1,843.19 1,845.89 0.0M
2021-02-03 1,859.43 1,861.12 1,830.89 1,844.28 0.0M
2021-02-02 1,844.98 1,858.73 1,834.42 1,843.45 0.0M
2021-02-01 1,786.14 1,851.83 1,786.14 1,843.43 0.0M
2021-01-29 1,797.89 1,825.61 1,787.65 1,798.67 0.0M
2021-01-28 1,755.28 1,791.27 1,645.80 1,785.13 0.0M
2021-01-27 1,865.58 1,881.19 1,766.10 1,784.42 0.0M
2021-01-26 1,908.42 1,908.42 1,861.90 1,866.25 0.0M
2021-01-25 1,925.13 1,938.05 1,870.89 1,888.83 0.0M
2021-01-22 1,935.80 1,939.37 1,894.27 1,906.47 0.0M
2021-01-21 1,945.40 1,986.93 1,927.13 1,933.99 0.0M
2021-01-20 1,939.92 1,946.63 1,911.37 1,937.31 0.0M
2021-01-19 1,889.85 1,927.45 1,889.85 1,922.17 0.0M
2021-01-18 1,840.91 1,895.22 1,828.18 1,894.85 0.0M
2021-01-15 1,857.23 1,857.39 1,821.17 1,822.35 0.0M
2021-01-14 1,856.70 1,868.19 1,831.76 1,844.51 0.0M
2021-01-13 1,847.13 1,862.20 1,770.55 1,843.02 0.0M
2021-01-12 1,896.84 1,906.16 1,822.70 1,848.93 0.0M
2021-01-11 1,952.86 1,991.62 1,836.79 1,866.63 0.0M
2021-01-08 1,850.41 1,930.80 1,850.17 1,922.18 0.0M
2021-01-07 1,771.12 1,858.47 1,739.59 1,834.35 0.0M
2021-01-06 1,731.31 1,746.31 1,709.90 1,733.74 0.0M
2021-01-05 1,668.26 1,754.90 1,668.26 1,698.55 0.0M
2021-01-04 1,580.52 1,651.26 1,580.52 1,640.72 0.0M