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
2022-12-30 900.66 913.49 896.02 913.48 0.0M
2022-12-29 899.98 909.12 892.05 905.85 0.0M
2022-12-28 895.97 903.59 893.46 903.59 0.0M
2022-12-27 891.14 901.02 891.07 895.42 0.0M
2022-12-23 899.46 905.49 891.88 896.76 0.0M
2022-12-22 907.17 909.35 899.89 902.08 0.0M
2022-12-21 900.32 909.49 899.09 909.09 0.0M
2022-12-20 899.48 901.75 890.16 891.79 0.0M
2022-12-19 906.61 907.78 886.06 900.26 0.0M
2022-12-16 913.17 914.33 903.91 907.98 0.0M
2022-12-15 920.21 922.16 908.29 912.60 0.0M
2022-12-14 911.75 921.23 909.72 920.02 0.0M
2022-12-13 913.60 918.25 910.69 912.42 0.0M
2022-12-12 914.93 918.68 912.13 912.14 0.0M
2022-12-09 916.54 918.85 910.34 918.26 0.0M
2022-12-08 910.67 918.58 910.47 913.25 0.0M
2022-12-07 919.49 919.74 906.46 910.60 0.0M
2022-12-06 929.80 930.11 913.71 919.42 0.0M
2022-12-05 934.26 935.02 922.09 927.93 0.0M
2022-12-02 937.95 942.30 926.79 933.25 0.0M
2022-12-01 929.55 938.34 926.28 936.75 0.0M
2022-11-30 932.50 932.50 921.20 926.76 0.0M
2022-11-29 925.85 931.88 921.29 931.87 0.0M
2022-11-28 921.71 925.74 917.87 919.22 0.0M
2022-11-25 921.06 929.88 916.22 921.23 0.0M
2022-11-24 898.61 922.33 897.93 920.09 0.0M
2022-11-23 898.82 905.31 895.63 896.72 0.0M
2022-11-22 908.45 914.64 899.31 899.31 0.0M
2022-11-21 916.64 920.50 906.80 909.75 0.0M
2022-11-18 921.43 921.76 915.16 917.96 0.0M
2022-11-17 924.61 930.81 917.85 919.87 0.0M
2022-11-16 933.80 935.14 924.38 926.04 0.0M
2022-11-15 939.39 939.39 928.26 934.15 0.0M
2022-11-14 932.68 939.43 924.78 938.36 0.0M
2022-11-11 929.39 938.17 928.13 932.65 0.0M
2022-11-10 925.03 929.70 917.37 928.91 0.0M
2022-11-09 925.62 927.42 919.25 920.60 0.0M
2022-11-08 932.59 934.02 923.66 926.04 0.0M
2022-11-07 936.62 938.56 928.30 932.79 0.0M
2022-11-04 932.72 938.41 931.30 935.68 0.0M
2022-11-03 936.91 943.21 927.17 934.16 0.0M
2022-11-02 922.38 935.93 921.33 932.18 0.0M
2022-11-01 923.64 926.12 918.36 921.48 0.0M
2022-10-31 911.04 916.48 907.90 916.36 0.0M
2022-10-28 905.79 911.89 903.99 911.88 0.0M
2022-10-27 905.96 911.53 904.81 904.94 0.0M
2022-10-26 918.86 921.40 904.39 908.82 0.0M
2022-10-25 915.97 917.56 907.92 910.61 0.0M
2022-10-24 910.84 915.12 903.35 915.11 0.0M
2022-10-21 908.21 912.75 906.37 910.27 0.0M
2022-10-20 920.53 921.06 907.28 915.56 0.0M
2022-10-19 923.60 925.01 915.30 920.53 0.0M
2022-10-18 921.04 926.29 917.65 922.56 0.0M
2022-10-17 914.48 924.14 914.48 921.61 0.0M
2022-10-14 904.25 916.45 903.79 913.26 0.0M
2022-10-13 902.29 904.76 899.08 904.76 0.0M
2022-10-12 904.06 906.52 900.02 903.84 0.0M
2022-10-11 910.46 911.44 901.28 902.22 0.0M
2022-10-10 909.62 911.72 905.36 911.11 0.0M
2022-10-07 910.58 914.54 908.28 914.53 0.0M
2022-10-06 913.80 920.39 910.75 912.06 0.0M
2022-10-05 918.33 919.63 908.28 914.06 0.0M
2022-10-04 908.71 919.00 907.22 919.00 0.0M
2022-10-03 916.50 918.43 909.02 910.43 0.0M
2022-09-30 915.91 923.10 915.42 916.84 0.0M
2022-09-29 919.84 919.84 908.96 914.84 0.0M
2022-09-28 924.47 929.03 915.09 921.02 0.0M
2022-09-27 933.26 933.78 921.75 928.71 0.0M
2022-09-26 943.35 943.35 926.37 933.46 0.0M
2022-09-23 943.35 949.19 935.84 944.56 0.0M
2022-09-22 945.27 946.72 937.80 942.21 0.0M
2022-09-21 941.97 952.54 941.39 948.26 0.0M
2022-09-20 949.65 956.55 941.98 942.53 0.0M
2022-09-19 944.49 947.74 941.01 947.59 0.0M
2022-09-16 959.64 964.13 948.06 948.56 0.0M
2022-09-15 959.84 962.78 957.80 959.67 0.0M
2022-09-14 956.95 963.68 956.38 962.81 0.0M
2022-09-13 967.44 972.96 954.16 954.44 0.0M
2022-09-12 974.08 977.94 964.99 971.10 0.0M
2022-09-09 962.70 973.70 962.01 971.19 0.0M
2022-09-08 962.80 973.26 960.98 961.24 0.0M
2022-09-07 965.17 970.32 960.02 969.56 0.0M
2022-09-06 970.99 972.87 962.13 966.29 0.0M
2022-09-05 985.88 985.88 961.09 970.15 0.0M
2022-09-02 980.92 992.23 980.92 981.77 0.0M
2022-09-01 983.34 986.37 976.68 981.50 0.0M
2022-08-31 982.98 986.85 973.98 983.88 0.0M
2022-08-30 978.38 985.97 975.67 983.58 0.0M
2022-08-29 980.59 983.35 975.31 982.29 0.0M
2022-08-26 989.32 992.75 981.27 984.32 0.0M
2022-08-25 992.13 992.67 983.93 990.35 0.0M
2022-08-24 981.37 992.11 976.05 992.10 0.0M
2022-08-23 980.49 984.27 975.28 980.40 0.0M
2022-08-22 992.76 993.20 974.95 978.29 0.0M
2022-08-19 982.53 987.36 981.48 987.36 0.0M
2022-08-18 986.24 989.49 978.97 982.28 0.0M
2022-08-17 982.98 991.47 981.06 986.73 0.0M
2022-08-16 991.36 994.38 981.53 990.70 0.0M
2022-08-15 992.06 992.23 981.95 990.35 0.0M
2022-08-12 988.80 995.75 981.83 987.52 0.0M
2022-08-11 993.45 998.29 988.76 990.73 0.0M
2022-08-10 993.32 994.58 984.07 990.72 0.0M
2022-08-09 997.24 999.62 991.57 994.33 0.0M
2022-08-08 1,007.31 1,009.50 992.68 996.34 0.0M
2022-08-05 1,006.37 1,008.70 997.62 1,004.58 0.0M
2022-08-04 1,004.55 1,007.41 997.66 1,003.71 0.0M
2022-08-03 998.64 1,002.05 992.70 1,001.27 0.0M
2022-08-02 1,002.02 1,003.03 991.53 997.69 0.0M
2022-08-01 1,002.01 1,002.69 994.04 999.12 0.0M
2022-07-29 990.03 1,001.90 989.73 1,001.67 0.0M
2022-07-28 992.22 998.11 989.72 998.09 0.0M
2022-07-27 1,003.27 1,005.05 989.54 991.57 0.0M
2022-07-26 999.40 1,004.00 993.36 1,003.61 0.0M
2022-07-25 998.68 1,003.70 997.21 1,000.56 0.0M
2022-07-22 992.56 996.48 989.47 996.39 0.0M
2022-07-21 993.13 996.97 989.89 991.51 0.0M
2022-07-20 993.21 999.57 990.68 993.83 0.0M
2022-07-19 997.99 998.11 991.32 992.83 0.0M
2022-07-18 991.96 999.74 991.79 998.49 0.0M
2022-07-15 1,000.70 1,000.74 988.44 992.69 0.0M
2022-07-14 987.42 1,000.37 986.12 999.56 0.0M
2022-07-13 993.19 995.66 989.34 989.35 0.0M
2022-07-12 989.56 997.24 986.61 991.66 0.0M
2022-07-11 1,000.60 1,001.61 992.44 993.18 0.0M
2022-07-08 1,003.71 1,006.86 989.75 1,002.95 0.0M
2022-07-07 1,002.31 1,002.51 995.40 1,002.51 0.0M
2022-07-06 989.98 1,007.39 987.87 999.80 0.0M
2022-07-05 986.16 994.01 983.51 990.19 0.0M
2022-07-04 988.74 992.88 980.18 984.08 0.0M
2022-07-01 995.77 1,005.87 987.29 993.25 0.0M
2022-06-30 986.81 996.60 983.36 993.85 0.0M
2022-06-29 1,001.25 1,004.51 990.97 992.76 0.0M
2022-06-28 999.82 1,007.90 991.22 1,001.07 0.0M
2022-06-27 1,008.00 1,011.98 992.33 998.28 0.0M
2022-06-23 1,006.54 1,010.49 992.84 1,001.34 0.0M
2022-06-22 1,013.54 1,014.13 1,001.55 1,008.39 0.0M
2022-06-21 1,006.58 1,017.07 1,006.58 1,012.51 0.0M
2022-06-20 1,013.99 1,018.19 1,004.78 1,006.41 0.0M
2022-06-17 1,005.51 1,012.43 1,000.93 1,007.88 0.0M
2022-06-16 1,016.67 1,018.17 1,005.18 1,006.27 0.0M
2022-06-15 1,032.85 1,035.12 1,013.13 1,017.74 0.0M
2022-06-14 1,048.12 1,048.12 1,030.80 1,033.46 0.0M
2022-06-13 1,052.97 1,054.28 1,040.93 1,044.51 0.0M
2022-06-10 1,050.71 1,053.93 1,046.21 1,052.85 0.0M
2022-06-09 1,062.57 1,064.30 1,047.38 1,050.06 0.0M
2022-06-08 1,067.64 1,069.13 1,057.37 1,064.12 0.0M
2022-06-07 1,075.65 1,077.66 1,058.76 1,066.80 0.0M
2022-06-03 1,082.88 1,084.34 1,070.20 1,077.83 0.0M
2022-06-02 1,086.05 1,086.05 1,077.68 1,084.53 0.0M
2022-06-01 1,084.87 1,085.03 1,075.93 1,084.60 0.0M
2022-05-31 1,081.76 1,082.51 1,071.44 1,081.46 0.0M
2022-05-30 1,068.15 1,086.24 1,063.74 1,083.33 0.0M
2022-05-27 1,067.47 1,067.50 1,067.44 1,067.45 0.0M
2022-05-25 1,066.92 1,070.20 1,060.86 1,067.49 0.0M
2022-05-24 1,081.54 1,081.55 1,064.48 1,064.83 0.0M
2022-05-23 1,100.09 1,101.24 1,065.55 1,082.31 0.0M
2022-05-20 1,085.63 1,098.53 1,080.88 1,098.52 0.0M
2022-05-19 1,094.32 1,094.54 1,080.75 1,084.15 0.0M
2022-05-18 1,098.23 1,100.16 1,085.06 1,093.75 0.0M
2022-05-17 1,079.22 1,093.75 1,077.33 1,093.60 0.0M
2022-05-16 1,085.34 1,085.97 1,072.54 1,083.47 0.0M
2022-05-13 1,081.66 1,081.69 1,081.65 1,081.68 0.0M
2022-05-12 1,102.54 1,102.54 1,075.26 1,081.66 0.0M
2022-05-11 1,093.59 1,102.55 1,088.78 1,099.65 0.0M
2022-05-10 1,102.94 1,105.26 1,090.91 1,092.59 0.0M
2022-05-09 1,128.52 1,131.57 1,104.79 1,106.45 0.0M
2022-05-06 1,131.89 1,131.89 1,115.19 1,127.07 0.0M
2022-05-05 1,147.07 1,154.74 1,128.75 1,129.71 0.0M
2022-05-04 1,155.28 1,157.50 1,144.31 1,150.91 0.0M
2022-05-03 1,161.30 1,166.07 1,154.43 1,161.00 0.0M
2022-05-02 1,177.62 1,178.60 1,157.05 1,159.77 0.0M
2022-04-29 1,182.18 1,183.46 1,158.24 1,175.20 0.0M
2022-04-28 1,194.47 1,194.63 1,177.64 1,181.43 0.0M
2022-04-27 1,192.77 1,198.26 1,184.32 1,194.64 0.0M
2022-04-26 1,185.79 1,190.00 1,177.45 1,189.04 0.0M
2022-04-25 1,207.55 1,207.55 1,183.90 1,185.22 0.0M
2022-04-22 1,214.96 1,214.96 1,203.18 1,209.68 0.0M
2022-04-21 1,217.60 1,226.07 1,209.78 1,213.77 0.0M
2022-04-20 1,219.08 1,224.04 1,210.67 1,215.55 0.0M
2022-04-19 1,211.62 1,222.26 1,204.06 1,219.29 0.0M
2022-04-14 1,213.38 1,213.40 1,213.36 1,213.39 0.0M
2022-04-13 1,223.27 1,223.54 1,211.26 1,213.36 0.0M
2022-04-12 1,234.14 1,234.14 1,219.71 1,225.26 0.0M
2022-04-11 1,237.14 1,241.22 1,224.83 1,228.48 0.0M
2022-04-08 1,242.17 1,243.19 1,225.32 1,235.49 0.0M
2022-04-07 1,227.93 1,246.75 1,227.93 1,233.39 0.0M
2022-04-06 1,236.27 1,245.54 1,222.80 1,227.33 0.0M
2022-04-05 1,216.82 1,235.64 1,209.02 1,232.06 0.0M
2022-04-04 1,231.13 1,236.82 1,214.04 1,215.21 0.0M
2022-04-01 1,207.15 1,225.52 1,196.06 1,225.52 0.0M
2022-03-31 1,202.71 1,213.40 1,196.08 1,208.23 0.0M
2022-03-30 1,208.38 1,208.38 1,197.91 1,204.58 0.0M
2022-03-29 1,184.20 1,207.33 1,182.92 1,207.32 0.0M
2022-03-28 1,187.08 1,192.40 1,182.33 1,185.02 0.0M
2022-03-25 1,188.06 1,191.82 1,179.51 1,183.48 0.0M
2022-03-24 1,172.66 1,192.77 1,172.66 1,184.73 0.0M
2022-03-23 1,178.17 1,181.91 1,169.39 1,172.73 0.0M
2022-03-22 944.98 1,179.38 936.62 1,177.12 0.0M
2022-03-21 948.79 950.04 940.18 945.34 0.0M
2022-03-18 924.94 939.45 921.60 939.25 0.0M
2022-03-17 922.93 927.04 919.60 924.91 0.0M
2022-03-16 910.72 923.05 905.50 920.94 0.0M
2022-03-15 906.30 910.68 899.81 910.68 0.0M
2022-03-14 909.25 910.76 903.90 906.22 0.0M
2022-03-11 907.25 911.37 904.39 908.65 0.0M
2022-03-10 905.06 913.01 901.15 907.08 0.0M
2022-03-09 899.01 906.16 890.70 906.15 0.0M
2022-03-08 961.17 961.76 953.13 956.32 0.0M
2022-03-07 964.22 965.68 948.10 964.90 0.0M
2022-03-04 983.81 983.81 971.88 973.29 0.0M
2022-03-03 992.09 992.43 980.94 986.22 0.0M
2022-03-02 983.33 987.97 980.90 987.95 0.0M
2022-03-01 989.50 993.84 983.45 984.41 0.0M
2022-02-28 986.90 993.36 977.67 990.90 0.0M
2022-02-25 969.34 993.30 969.34 987.39 0.0M
2022-02-24 987.38 988.00 963.32 972.15 0.0M
2022-02-23 1,003.76 1,012.84 998.91 1,002.66 0.0M
2022-02-22 1,000.44 1,001.80 980.74 1,001.78 0.0M
2022-02-21 1,023.81 1,026.62 1,006.80 1,010.27 0.0M
2022-02-18 1,037.76 1,044.42 1,024.06 1,027.43 0.0M
2022-02-17 1,039.55 1,043.77 1,037.06 1,039.76 0.0M
2022-02-16 1,040.04 1,047.50 1,034.27 1,038.06 0.0M
2022-02-15 1,020.86 1,040.02 1,020.86 1,040.00 0.0M
2022-02-14 1,043.99 1,044.67 1,019.99 1,019.99 0.0M
2022-02-11 1,052.98 1,053.70 1,037.39 1,045.43 0.0M
2022-02-10 1,049.20 1,054.04 1,043.32 1,054.04 0.0M
2022-02-09 1,049.82 1,057.35 1,039.63 1,049.86 0.0M
2022-02-08 1,056.14 1,057.63 1,037.60 1,049.84 0.0M
2022-02-07 1,062.37 1,063.33 1,042.33 1,049.76 0.0M
2022-02-04 1,059.86 1,066.19 1,050.61 1,058.27 0.0M
2022-02-03 1,072.82 1,076.86 1,052.04 1,058.58 0.0M
2022-02-02 1,053.98 1,075.92 1,053.85 1,069.69 0.0M
2022-02-01 1,047.35 1,058.99 1,042.80 1,051.91 0.0M
2022-01-31 1,038.37 1,047.74 1,035.37 1,045.61 0.0M
2022-01-28 1,028.77 1,035.27 1,026.46 1,031.23 0.0M
2022-01-27 1,034.87 1,036.92 1,015.88 1,026.73 0.0M
2022-01-26 1,013.54 1,034.06 1,012.07 1,033.43 0.0M
2022-01-25 1,017.78 1,026.30 1,009.17 1,012.45 0.0M
2022-01-24 1,041.22 1,042.14 1,006.08 1,017.29 0.0M
2022-01-21 1,065.09 1,066.61 1,042.36 1,043.79 0.0M
2022-01-20 1,058.35 1,066.96 1,053.52 1,062.66 0.0M
2022-01-19 1,063.37 1,064.07 1,051.40 1,061.80 0.0M
2022-01-18 1,082.58 1,083.52 1,062.47 1,063.37 0.0M
2022-01-17 1,085.60 1,088.28 1,077.40 1,083.38 0.0M
2022-01-14 1,088.46 1,091.69 1,079.84 1,087.75 0.0M
2022-01-13 1,084.47 1,090.12 1,074.97 1,088.57 0.0M
2022-01-12 1,071.75 1,086.45 1,071.75 1,086.45 0.0M
2022-01-11 1,069.15 1,076.52 1,069.15 1,071.58 0.0M
2022-01-10 1,078.02 1,080.19 1,059.31 1,068.12 0.0M
2022-01-07 1,065.56 1,074.97 1,055.17 1,074.96 0.0M
2022-01-05 1,062.49 1,076.93 1,062.32 1,076.93 0.0M
2022-01-04 1,062.80 1,067.03 1,051.71 1,064.30 0.0M
2022-01-03 1,054.11 1,066.10 1,051.76 1,062.58 0.0M