First North Iceland PI (FNISISKPI)

FNISISKPI
🏛️ スウェーデン →
1,421.99
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 3,164.93 3,202.30 3,162.06 3,201.33 0.0M
2022-12-29 3,153.09 3,164.93 3,148.24 3,164.93 0.0M
2022-12-28 3,155.57 3,156.47 3,145.32 3,153.09 0.0M
2022-12-27 3,137.34 3,155.57 3,135.90 3,155.57 0.0M
2022-12-23 3,089.20 3,140.21 3,088.28 3,137.34 0.0M
2022-12-22 3,087.95 3,092.43 3,087.95 3,089.20 0.0M
2022-12-21 3,126.91 3,126.91 3,087.95 3,087.95 0.0M
2022-12-20 3,122.94 3,126.91 3,107.13 3,126.91 0.0M
2022-12-19 3,133.07 3,142.70 3,122.94 3,122.94 0.0M
2022-12-16 3,119.52 3,135.46 3,119.52 3,133.07 0.0M
2022-12-15 3,182.21 3,182.21 3,114.01 3,119.52 0.0M
2022-12-14 3,174.29 3,184.97 3,166.96 3,182.21 0.0M
2022-12-13 3,118.55 3,183.69 3,118.55 3,174.29 0.0M
2022-12-12 3,111.45 3,119.29 3,106.55 3,118.55 0.0M
2022-12-09 3,073.94 3,112.71 3,057.76 3,111.45 0.0M
2022-12-08 3,113.59 3,121.86 3,073.94 3,073.94 0.0M
2022-12-07 2,936.21 3,113.59 2,936.21 3,113.59 0.0M
2022-12-06 2,916.31 2,967.15 2,880.00 2,936.21 0.0M
2022-12-05 2,774.79 2,916.31 2,774.79 2,916.31 0.0M
2022-12-02 2,889.90 2,894.56 2,758.30 2,774.79 0.0M
2022-12-01 2,769.16 2,916.47 2,769.16 2,889.90 0.0M
2022-11-30 2,757.14 2,769.16 2,749.50 2,769.16 0.0M
2022-11-29 2,680.81 2,757.14 2,680.81 2,757.14 0.0M
2022-11-28 2,635.53 2,680.81 2,618.68 2,680.81 0.0M
2022-11-25 2,627.11 2,636.49 2,627.11 2,635.53 0.0M
2022-11-24 2,597.84 2,656.54 2,597.84 2,627.11 0.0M
2022-11-23 2,559.48 2,646.46 2,556.79 2,597.84 0.0M
2022-11-22 2,594.56 2,621.68 2,550.60 2,559.48 0.0M
2022-11-21 2,621.23 2,621.23 2,585.69 2,594.56 0.0M
2022-11-18 2,631.53 2,649.42 2,621.23 2,621.23 0.0M
2022-11-17 2,652.58 2,739.19 2,595.99 2,631.53 0.0M
2022-11-16 2,928.69 2,928.69 2,595.50 2,652.58 0.0M
2022-11-15 2,808.89 2,928.69 2,808.89 2,928.69 0.0M
2022-11-14 2,791.25 2,815.56 2,789.65 2,808.89 0.0M
2022-11-11 2,746.05 2,791.42 2,746.05 2,791.25 0.0M
2022-11-10 2,746.83 2,746.83 2,743.65 2,746.05 0.0M
2022-11-09 2,748.09 2,748.82 2,729.06 2,746.83 0.0M
2022-11-08 2,747.30 2,748.59 2,743.65 2,748.09 0.0M
2022-11-07 2,753.75 2,754.07 2,747.30 2,747.30 0.0M
2022-11-04 2,752.79 2,753.75 2,745.63 2,753.75 0.0M
2022-11-03 2,759.74 2,760.66 2,751.18 2,752.79 0.0M
2022-11-02 2,790.27 2,790.27 2,746.12 2,759.74 0.0M
2022-11-01 2,781.61 2,792.38 2,781.61 2,790.27 0.0M
2022-10-31 2,781.84 2,785.41 2,753.92 2,781.61 0.0M
2022-10-28 2,767.58 2,781.84 2,731.85 2,781.84 0.0M
2022-10-27 2,747.49 2,767.58 2,743.39 2,767.58 0.0M
2022-10-26 2,824.45 2,824.45 2,734.69 2,747.49 0.0M
2022-10-25 2,913.67 2,913.67 2,820.66 2,824.45 0.0M
2022-10-24 2,954.11 2,954.11 2,913.67 2,913.67 0.0M
2022-10-21 2,929.10 2,956.05 2,929.10 2,954.11 0.0M
2022-10-20 2,962.63 2,963.28 2,922.59 2,929.10 0.0M
2022-10-19 2,968.00 2,968.00 2,934.31 2,962.63 0.0M
2022-10-18 2,943.80 2,968.51 2,943.80 2,968.00 0.0M
2022-10-17 2,924.86 2,943.80 2,906.89 2,943.80 0.0M
2022-10-14 2,861.36 2,926.80 2,861.36 2,924.86 0.0M
2022-10-13 2,844.96 2,863.58 2,835.33 2,861.36 0.0M
2022-10-12 2,915.60 2,915.60 2,844.96 2,844.96 0.0M
2022-10-11 2,896.31 2,915.60 2,895.34 2,915.60 0.0M
2022-10-10 2,944.48 2,944.48 2,896.31 2,896.31 0.0M
2022-10-07 2,937.77 2,948.97 2,937.77 2,944.48 0.0M
2022-10-06 2,971.65 2,971.65 2,937.60 2,937.77 0.0M
2022-10-05 2,987.84 2,990.68 2,939.20 2,971.65 0.0M
2022-10-04 2,986.47 3,020.56 2,955.52 2,987.84 0.0M
2022-10-03 3,083.91 3,083.91 2,955.31 2,986.47 0.0M
2022-09-30 3,037.93 3,086.80 3,018.76 3,083.91 0.0M
2022-09-29 3,042.94 3,043.27 3,037.93 3,037.93 0.0M
2022-09-28 2,999.87 3,044.52 2,999.87 3,042.94 0.0M
2022-09-27 3,009.08 3,019.63 2,993.94 2,999.87 0.0M
2022-09-26 3,049.77 3,049.77 3,009.08 3,009.08 0.0M
2022-09-23 3,154.45 3,154.45 3,041.27 3,049.77 0.0M
2022-09-22 3,245.75 3,245.75 3,154.45 3,154.45 0.0M
2022-09-21 3,252.38 3,252.38 3,157.88 3,245.75 0.0M
2022-09-20 3,264.32 3,264.32 3,252.38 3,252.38 0.0M
2022-09-19 3,269.15 3,269.15 3,264.32 3,264.32 0.0M
2022-09-16 3,250.59 3,272.75 3,250.27 3,269.15 0.0M
2022-09-15 3,250.31 3,251.89 3,247.76 3,250.59 0.0M
2022-09-14 3,261.24 3,261.24 3,206.63 3,250.31 0.0M
2022-09-13 3,376.94 3,376.94 3,261.24 3,261.24 0.0M
2022-09-12 3,353.52 3,376.94 3,352.27 3,376.94 0.0M
2022-09-09 3,248.91 3,376.01 3,248.91 3,353.52 0.0M
2022-09-08 3,183.12 3,248.91 3,183.12 3,248.91 0.0M
2022-09-07 3,099.58 3,183.12 3,068.40 3,183.12 0.0M
2022-09-06 3,214.27 3,214.27 3,099.58 3,099.58 0.0M
2022-09-05 3,263.88 3,263.88 3,202.47 3,214.27 0.0M
2022-09-02 3,480.35 3,480.35 3,263.88 3,263.88 0.0M
2022-09-01 3,676.86 3,676.86 3,474.69 3,480.35 0.0M
2022-08-31 3,697.75 3,697.75 3,675.39 3,676.86 0.0M
2022-08-30 3,732.65 3,754.58 3,696.21 3,697.75 0.0M
2022-08-29 3,731.30 3,732.98 3,727.79 3,732.65 0.0M
2022-08-26 3,808.19 3,808.19 3,731.30 3,731.30 0.0M
2022-08-25 3,643.25 3,829.52 3,643.25 3,808.19 0.0M
2022-08-24 3,609.96 3,643.25 3,559.46 3,643.25 0.0M
2022-08-23 3,561.98 3,609.96 3,530.25 3,609.96 0.0M
2022-08-22 3,577.99 3,622.10 3,561.98 3,561.98 0.0M
2022-08-19 3,664.36 3,664.36 3,577.99 3,577.99 0.0M
2022-08-18 3,846.09 3,846.09 3,559.00 3,664.36 0.0M
2022-08-17 3,870.18 3,881.57 3,800.53 3,846.09 0.0M
2022-08-16 3,423.34 3,929.28 3,423.34 3,870.18 0.0M
2022-08-15 3,264.43 3,423.34 3,264.43 3,423.34 0.0M
2022-08-12 3,294.99 3,294.99 3,238.82 3,264.43 0.0M
2022-08-11 3,263.00 3,294.99 3,260.82 3,294.99 0.0M
2022-08-10 3,275.90 3,275.90 3,240.22 3,263.00 0.0M
2022-08-09 3,227.90 3,275.90 3,227.90 3,275.90 0.0M
2022-08-08 3,179.69 3,228.56 3,179.69 3,227.90 0.0M
2022-08-05 3,202.70 3,216.61 3,178.97 3,179.69 0.0M
2022-08-04 3,305.22 3,305.22 3,201.26 3,202.70 0.0M
2022-08-03 3,332.99 3,332.99 3,254.56 3,305.22 0.0M
2022-08-02 3,365.66 3,365.66 3,306.44 3,332.99 0.0M
2022-08-01 3,365.66 3,365.66 3,365.66 3,365.66 0.0M
2022-07-29 3,307.62 3,365.66 3,307.62 3,365.66 0.0M
2022-07-28 3,290.22 3,360.50 3,280.86 3,307.62 0.0M
2022-07-27 3,278.19 3,290.22 3,275.09 3,290.22 0.0M
2022-07-26 3,256.07 3,278.85 3,243.92 3,278.19 0.0M
2022-07-25 3,308.45 3,329.40 3,256.07 3,256.07 0.0M
2022-07-22 3,252.16 3,348.21 3,249.14 3,308.45 0.0M
2022-07-21 3,091.48 3,252.16 3,091.48 3,252.16 0.0M
2022-07-20 3,039.22 3,091.48 3,036.44 3,091.48 0.0M
2022-07-19 3,024.11 3,045.66 3,000.95 3,039.22 0.0M
2022-07-18 3,104.28 3,104.28 2,944.60 3,024.11 0.0M
2022-07-15 3,092.87 3,115.69 3,058.66 3,104.28 0.0M
2022-07-14 3,126.48 3,129.37 3,092.87 3,092.87 0.0M
2022-07-13 3,141.87 3,177.23 3,112.95 3,126.48 0.0M
2022-07-12 3,376.99 3,376.99 3,121.50 3,141.87 0.0M
2022-07-11 3,492.48 3,492.48 3,347.34 3,376.99 0.0M
2022-07-08 3,544.32 3,573.79 3,485.64 3,492.48 0.0M
2022-07-07 3,524.22 3,544.32 3,515.23 3,544.32 0.0M
2022-07-06 3,531.37 3,534.97 3,512.16 3,524.22 0.0M
2022-07-05 3,550.10 3,579.20 3,531.37 3,531.37 0.0M
2022-07-04 3,536.25 3,598.03 3,536.25 3,550.10 0.0M
2022-07-01 3,634.58 3,634.58 3,523.60 3,536.25 0.0M
2022-06-30 3,741.86 3,760.14 3,634.58 3,634.58 0.0M
2022-06-29 3,771.52 3,771.52 3,741.86 3,741.86 0.0M
2022-06-28 3,763.47 3,773.80 3,738.11 3,771.52 0.0M
2022-06-27 3,771.37 3,775.95 3,740.00 3,763.47 0.0M
2022-06-23 3,774.09 3,825.67 3,772.46 3,807.81 0.0M
2022-06-22 3,764.25 3,774.09 3,743.90 3,774.09 0.0M
2022-06-21 3,831.96 3,833.77 3,750.52 3,764.25 0.0M
2022-06-20 3,845.00 3,845.00 3,831.96 3,831.96 0.0M
2022-06-17 3,845.00 3,845.00 3,845.00 3,845.00 0.0M
2022-06-16 3,874.45 3,874.45 3,784.68 3,845.00 0.0M
2022-06-15 3,829.48 3,874.45 3,814.54 3,874.45 0.0M
2022-06-14 3,842.59 3,842.59 3,816.17 3,829.48 0.0M
2022-06-13 3,929.20 3,929.20 3,829.65 3,842.59 0.0M
2022-06-10 3,938.86 3,947.37 3,925.87 3,929.20 0.0M
2022-06-09 3,973.17 3,973.17 3,938.86 3,938.86 0.0M
2022-06-08 3,973.17 3,973.17 3,963.19 3,973.17 0.0M
2022-06-07 3,971.32 3,973.17 3,918.63 3,973.17 0.0M
2022-06-03 3,966.36 3,971.32 3,958.02 3,971.32 0.0M
2022-06-02 3,949.66 3,966.36 3,929.85 3,966.36 0.0M
2022-06-01 3,939.68 3,952.98 3,934.76 3,949.66 0.0M
2022-05-31 3,988.23 3,988.23 3,938.04 3,939.68 0.0M
2022-05-30 3,999.79 4,003.07 3,988.23 3,988.23 0.0M
2022-05-27 3,941.43 3,999.79 3,941.43 3,999.79 0.0M
2022-05-25 3,968.26 3,974.86 3,938.10 3,941.43 0.0M
2022-05-24 4,014.82 4,014.82 3,964.25 3,968.26 0.0M
2022-05-23 4,067.98 4,067.98 4,004.85 4,014.82 0.0M
2022-05-20 4,141.22 4,151.20 4,054.68 4,067.98 0.0M
2022-05-19 4,267.30 4,267.30 4,131.39 4,141.22 0.0M
2022-05-18 4,279.38 4,279.38 4,216.10 4,267.30 0.0M
2022-05-17 4,292.64 4,292.64 4,279.38 4,279.38 0.0M
2022-05-16 4,287.80 4,294.35 4,287.80 4,292.64 0.0M
2022-05-13 4,281.15 4,287.80 4,281.15 4,287.80 0.0M
2022-05-12 4,324.06 4,324.06 4,281.15 4,281.15 0.0M
2022-05-11 4,327.58 4,337.37 4,324.06 4,324.06 0.0M
2022-05-10 4,315.66 4,334.11 4,315.66 4,327.58 0.0M
2022-05-09 4,313.92 4,343.90 4,309.00 4,315.66 0.0M
2022-05-06 4,352.67 4,352.67 4,313.92 4,313.92 0.0M
2022-05-05 4,373.54 4,376.80 4,345.00 4,352.67 0.0M
2022-05-04 4,422.06 4,422.06 4,346.85 4,373.54 0.0M
2022-05-03 4,448.65 4,448.65 4,422.06 4,422.06 0.0M
2022-05-02 4,474.03 4,474.03 4,443.12 4,448.65 0.0M
2022-04-29 4,530.20 4,543.16 4,429.05 4,474.03 0.0M
2022-04-28 4,522.24 4,553.74 4,522.24 4,530.20 0.0M
2022-04-27 4,573.10 4,579.83 4,512.15 4,522.24 0.0M
2022-04-26 4,587.62 4,594.34 4,573.10 4,573.10 0.0M
2022-04-25 4,597.70 4,597.70 4,584.25 4,587.62 0.0M
2022-04-22 4,556.87 4,597.70 4,551.25 4,597.70 0.0M
2022-04-21 4,556.87 4,556.87 4,556.87 4,556.87 0.0M
2022-04-20 4,599.42 4,599.42 4,506.83 4,556.87 0.0M
2022-04-19 4,599.47 4,610.11 4,599.42 4,599.42 0.0M
2022-04-14 4,599.47 4,599.47 4,599.47 4,599.47 0.0M
2022-04-13 4,601.85 4,613.90 4,588.79 4,599.47 0.0M
2022-04-12 4,607.76 4,607.76 4,586.81 4,601.85 0.0M
2022-04-11 4,601.73 4,607.76 4,601.73 4,607.76 0.0M
2022-04-08 4,609.51 4,617.16 4,601.73 4,601.73 0.0M
2022-04-07 4,504.49 4,609.51 4,504.49 4,609.51 0.0M
2022-04-06 4,593.91 4,596.55 4,504.49 4,504.49 0.0M
2022-04-05 4,560.87 4,593.91 4,515.18 4,593.91 0.0M
2022-04-04 4,555.71 4,573.33 4,555.71 4,560.87 0.0M
2022-04-01 4,545.38 4,590.25 4,545.38 4,555.71 0.0M
2022-03-31 4,538.29 4,555.21 4,517.51 4,545.38 0.0M
2022-03-30 4,548.24 4,548.24 4,525.51 4,538.29 0.0M
2022-03-29 4,517.08 4,548.24 4,517.08 4,548.24 0.0M
2022-03-28 4,492.54 4,520.47 4,492.54 4,517.08 0.0M
2022-03-25 4,501.50 4,514.67 4,492.54 4,492.54 0.0M
2022-03-24 4,506.77 4,506.77 4,496.62 4,501.50 0.0M
2022-03-23 4,571.66 4,580.32 4,506.77 4,506.77 0.0M
2022-03-22 4,576.94 4,576.94 4,558.12 4,571.66 0.0M
2022-03-21 4,646.76 4,646.76 4,574.27 4,576.94 0.0M
2022-03-18 4,590.33 4,646.76 4,588.84 4,646.76 0.0M
2022-03-17 4,589.29 4,599.44 4,568.58 4,590.33 0.0M
2022-03-16 4,527.49 4,589.29 4,489.72 4,589.29 0.0M
2022-03-15 4,512.96 4,534.26 4,512.96 4,527.49 0.0M
2022-03-14 4,525.89 4,538.68 4,512.96 4,512.96 0.0M
2022-03-11 4,466.26 4,539.42 4,466.26 4,525.89 0.0M
2022-03-10 4,446.55 4,467.00 4,446.55 4,466.26 0.0M
2022-03-09 4,436.92 4,454.81 4,436.92 4,446.55 0.0M
2022-03-08 4,436.51 4,492.02 4,367.80 4,436.92 0.0M
2022-03-07 4,597.36 4,597.36 4,436.51 4,436.51 0.0M
2022-03-04 4,634.24 4,634.24 4,597.36 4,597.36 0.0M
2022-03-03 4,624.89 4,634.24 4,610.55 4,634.24 0.0M
2022-03-02 4,627.09 4,635.04 4,616.94 4,624.89 0.0M
2022-03-01 4,731.48 4,741.63 4,609.31 4,627.09 0.0M
2022-02-28 4,755.16 4,755.16 4,731.48 4,731.48 0.0M
2022-02-25 4,579.90 4,755.16 4,566.72 4,755.16 0.0M
2022-02-24 4,710.16 4,710.16 4,579.90 4,579.90 0.0M
2022-02-23 4,693.96 4,723.69 4,687.63 4,710.16 0.0M
2022-02-22 4,719.77 4,719.77 4,665.82 4,693.96 0.0M
2022-02-21 4,775.74 4,775.74 4,711.85 4,719.77 0.0M
2022-02-18 4,741.80 4,775.74 4,741.80 4,775.74 0.0M
2022-02-17 4,722.62 4,753.20 4,677.75 4,741.80 0.0M
2022-02-16 4,688.26 4,722.62 4,676.95 4,722.62 0.0M
2022-02-15 4,585.49 4,688.26 4,577.57 4,688.26 0.0M
2022-02-14 4,595.64 4,595.64 4,561.39 4,585.49 0.0M
2022-02-11 4,540.16 4,605.79 4,529.60 4,595.64 0.0M
2022-02-10 4,530.08 4,540.16 4,522.09 4,540.16 0.0M
2022-02-09 4,509.29 4,533.46 4,509.29 4,530.08 0.0M
2022-02-08 4,513.48 4,516.86 4,499.54 4,509.29 0.0M
2022-02-07 4,492.44 4,514.81 4,435.55 4,513.48 0.0M
2022-02-04 4,515.28 4,518.67 4,491.70 4,492.44 0.0M
2022-02-03 4,507.37 4,518.67 4,503.98 4,515.28 0.0M
2022-02-02 4,524.36 4,527.75 4,507.37 4,507.37 0.0M
2022-02-01 4,520.98 4,531.13 4,472.65 4,524.36 0.0M
2022-01-31 4,498.74 4,524.36 4,494.90 4,520.98 0.0M
2022-01-28 4,491.64 4,516.55 4,491.64 4,498.74 0.0M
2022-01-27 4,496.26 4,499.65 4,481.08 4,491.64 0.0M
2022-01-26 4,460.70 4,503.03 4,460.70 4,496.26 0.0M
2022-01-25 4,498.94 4,523.10 4,460.70 4,460.70 0.0M
2022-01-24 4,505.70 4,505.70 4,491.02 4,498.94 0.0M
2022-01-21 4,552.53 4,554.03 4,505.70 4,505.70 0.0M
2022-01-20 4,558.88 4,558.88 4,537.69 4,552.53 0.0M
2022-01-19 4,548.07 4,558.88 4,521.52 4,558.88 0.0M
2022-01-18 4,512.51 4,548.07 4,491.50 4,548.07 0.0M
2022-01-17 4,499.51 4,512.51 4,495.15 4,512.51 0.0M
2022-01-14 4,203.04 4,516.43 4,192.12 4,499.51 0.0M
2022-01-13 4,203.04 4,203.04 4,203.04 4,203.04 0.0M
2022-01-12 4,475.81 4,479.20 4,200.40 4,203.04 0.0M
2022-01-11 4,408.57 4,546.14 4,408.57 4,475.81 0.0M
2022-01-10 4,346.58 4,415.70 4,343.20 4,408.57 0.0M
2022-01-07 4,329.10 4,358.14 4,323.82 4,346.58 0.0M
2022-01-05 4,175.70 4,330.84 4,170.42 4,315.57 0.0M
2022-01-04 4,301.88 4,318.80 4,173.80 4,175.70 0.0M
2022-01-03 4,283.90 4,301.88 4,283.90 4,301.88 0.0M