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
2023-12-29 3,129.01 3,129.01 3,126.95 3,126.95 0.0M
2023-12-28 3,126.95 3,129.01 3,124.90 3,129.01 0.0M
2023-12-27 3,167.43 3,167.43 3,126.95 3,126.95 0.0M
2023-12-22 3,173.59 3,173.59 3,167.43 3,167.43 0.0M
2023-12-21 3,154.74 3,173.59 3,154.74 3,173.59 0.0M
2023-12-20 3,154.74 3,154.74 3,154.74 3,154.74 0.0M
2023-12-19 3,149.76 3,165.01 3,149.76 3,154.74 0.0M
2023-12-18 3,148.81 3,149.76 3,148.81 3,149.76 0.0M
2023-12-15 3,146.54 3,148.81 3,142.19 3,148.81 0.0M
2023-12-14 3,144.49 3,152.71 3,144.49 3,146.54 0.0M
2023-12-13 3,131.91 3,146.54 3,131.91 3,144.49 0.0M
2023-12-12 3,104.66 3,133.97 3,104.66 3,131.91 0.0M
2023-12-11 3,108.77 3,108.77 3,102.61 3,104.66 0.0M
2023-12-08 3,113.13 3,113.13 3,108.77 3,108.77 0.0M
2023-12-07 3,106.15 3,113.13 3,106.15 3,113.13 0.0M
2023-12-06 3,106.15 3,110.26 3,106.15 3,106.15 0.0M
2023-12-05 3,110.26 3,110.26 3,106.15 3,106.15 0.0M
2023-12-04 3,108.21 3,110.26 3,106.15 3,110.26 0.0M
2023-12-01 3,144.84 3,181.47 3,104.10 3,108.21 0.0M
2023-11-30 3,171.96 3,171.96 3,144.84 3,144.84 0.0M
2023-11-29 3,181.63 3,181.63 3,170.93 3,171.96 0.0M
2023-11-28 3,267.84 3,269.90 3,181.63 3,181.63 0.0M
2023-11-27 3,273.66 3,278.12 3,267.84 3,267.84 0.0M
2023-11-24 3,270.36 3,284.74 3,270.36 3,273.66 0.0M
2023-11-23 3,271.23 3,271.23 3,270.36 3,270.36 0.0M
2023-11-22 3,287.36 3,287.36 3,258.90 3,271.23 0.0M
2023-11-21 3,293.52 3,295.58 3,287.36 3,287.36 0.0M
2023-11-20 3,297.63 3,297.63 3,291.47 3,293.52 0.0M
2023-11-17 3,290.66 3,298.50 3,282.75 3,297.63 0.0M
2023-11-16 3,272.66 3,293.21 3,272.66 3,290.66 0.0M
2023-11-15 3,277.28 3,277.28 3,259.84 3,272.66 0.0M
2023-11-14 3,264.10 3,280.75 3,264.10 3,277.28 0.0M
2023-11-13 3,286.39 3,344.57 3,260.84 3,264.10 0.0M
2023-11-10 3,271.41 3,286.39 3,265.14 3,286.39 0.0M
2023-11-09 3,324.57 3,324.57 3,231.49 3,271.41 0.0M
2023-11-08 3,379.40 3,391.11 3,324.57 3,324.57 0.0M
2023-11-07 3,380.11 3,389.48 3,373.25 3,379.40 0.0M
2023-11-06 3,404.79 3,404.79 3,380.11 3,380.11 0.0M
2023-11-03 3,383.86 3,404.79 3,354.07 3,404.79 0.0M
2023-11-02 3,472.76 3,472.76 3,321.51 3,383.86 0.0M
2023-11-01 3,470.19 3,473.45 3,466.93 3,472.76 0.0M
2023-10-31 3,458.96 3,470.19 3,457.33 3,470.19 0.0M
2023-10-30 3,468.98 3,469.67 3,458.96 3,458.96 0.0M
2023-10-27 3,466.85 3,476.64 3,466.85 3,468.98 0.0M
2023-10-26 3,454.34 3,466.85 3,454.34 3,466.85 0.0M
2023-10-25 3,470.24 3,470.24 3,441.80 3,454.34 0.0M
2023-10-24 3,476.94 3,478.74 3,468.58 3,470.24 0.0M
2023-10-23 3,452.43 3,476.94 3,442.05 3,476.94 0.0M
2023-10-20 3,454.06 3,454.06 3,452.43 3,452.43 0.0M
2023-10-19 3,466.60 3,466.60 3,454.06 3,454.06 0.0M
2023-10-18 3,424.04 3,466.60 3,363.52 3,466.60 0.0M
2023-10-17 3,450.08 3,454.26 3,424.04 3,424.04 0.0M
2023-10-16 3,498.94 3,574.79 3,450.08 3,450.08 0.0M
2023-10-13 3,498.23 3,498.94 3,494.05 3,498.94 0.0M
2023-10-12 3,565.49 3,565.49 3,494.05 3,498.23 0.0M
2023-10-11 3,567.12 3,569.67 3,565.49 3,565.49 0.0M
2023-10-10 3,495.22 3,575.48 3,495.22 3,567.12 0.0M
2023-10-09 3,498.48 3,500.12 3,495.22 3,495.22 0.0M
2023-10-06 3,572.93 3,574.56 3,492.21 3,498.48 0.0M
2023-10-05 3,572.93 3,574.56 3,572.93 3,572.93 0.0M
2023-10-04 3,661.12 3,677.84 3,559.09 3,572.93 0.0M
2023-10-03 3,696.74 3,696.74 3,648.57 3,661.12 0.0M
2023-10-02 3,750.00 3,750.00 3,696.74 3,696.74 0.0M
2023-09-29 3,660.62 3,750.00 3,660.62 3,750.00 0.0M
2023-09-28 3,604.70 3,689.82 3,604.70 3,660.62 0.0M
2023-09-27 3,590.10 3,619.31 3,590.10 3,604.70 0.0M
2023-09-26 3,498.95 3,590.10 3,498.95 3,590.10 0.0M
2023-09-25 3,453.80 3,498.95 3,453.80 3,498.95 0.0M
2023-09-22 3,482.31 3,482.31 3,448.96 3,453.80 0.0M
2023-09-21 3,540.71 3,540.71 3,438.51 3,482.31 0.0M
2023-09-20 3,567.20 3,584.65 3,531.98 3,540.71 0.0M
2023-09-19 3,490.91 3,567.20 3,490.91 3,567.20 0.0M
2023-09-18 3,491.27 3,509.34 3,474.84 3,490.91 0.0M
2023-09-15 3,497.02 3,497.02 3,480.80 3,491.27 0.0M
2023-09-14 3,530.44 3,530.44 3,494.32 3,497.02 0.0M
2023-09-13 3,534.57 3,537.80 3,502.59 3,530.44 0.0M
2023-09-12 3,573.68 3,573.68 3,534.57 3,534.57 0.0M
2023-09-11 3,585.28 3,586.52 3,550.58 3,573.68 0.0M
2023-09-08 3,640.43 3,640.43 3,567.24 3,585.28 0.0M
2023-09-07 3,703.67 3,703.67 3,626.47 3,640.43 0.0M
2023-09-06 3,770.79 3,770.79 3,687.25 3,703.67 0.0M
2023-09-05 3,797.78 3,809.47 3,748.69 3,770.79 0.0M
2023-09-04 3,785.38 3,825.81 3,756.99 3,797.78 0.0M
2023-09-01 3,711.70 3,798.10 3,711.70 3,785.38 0.0M
2023-08-31 3,643.21 3,711.70 3,614.76 3,711.70 0.0M
2023-08-30 3,633.51 3,643.21 3,606.05 3,643.21 0.0M
2023-08-29 3,605.49 3,636.81 3,601.36 3,633.51 0.0M
2023-08-28 3,547.80 3,624.07 3,547.80 3,605.49 0.0M
2023-08-25 3,494.75 3,547.80 3,478.54 3,547.80 0.0M
2023-08-24 3,491.14 3,494.75 3,466.94 3,494.75 0.0M
2023-08-23 3,528.23 3,528.23 3,470.19 3,491.14 0.0M
2023-08-22 3,491.36 3,534.71 3,491.36 3,528.23 0.0M
2023-08-21 3,467.21 3,496.27 3,467.21 3,491.36 0.0M
2023-08-18 3,469.79 3,488.16 3,445.48 3,467.21 0.0M
2023-08-17 3,449.19 3,469.79 3,445.99 3,469.79 0.0M
2023-08-16 3,465.30 3,465.30 3,429.12 3,449.19 0.0M
2023-08-15 3,497.72 3,505.82 3,449.09 3,465.30 0.0M
2023-08-14 3,522.03 3,522.03 3,489.61 3,497.72 0.0M
2023-08-11 3,531.87 3,548.08 3,490.82 3,522.03 0.0M
2023-08-10 3,523.77 3,531.87 3,523.77 3,531.87 0.0M
2023-08-09 3,484.72 3,545.49 3,484.72 3,523.77 0.0M
2023-08-08 3,504.23 3,504.23 3,479.30 3,484.72 0.0M
2023-08-07 3,504.23 3,504.23 3,504.23 3,504.23 0.0M
2023-08-04 3,495.26 3,504.23 3,486.58 3,504.23 0.0M
2023-08-03 3,478.52 3,495.26 3,466.04 3,495.26 0.0M
2023-08-02 3,532.65 3,532.65 3,454.52 3,478.52 0.0M
2023-08-01 3,575.44 3,575.44 3,523.97 3,532.65 0.0M
2023-07-31 3,601.48 3,610.16 3,575.44 3,575.44 0.0M
2023-07-28 3,487.55 3,603.66 3,482.13 3,601.48 0.0M
2023-07-27 3,434.28 3,489.24 3,434.28 3,487.55 0.0M
2023-07-26 3,446.23 3,446.23 3,420.18 3,434.28 0.0M
2023-07-25 3,432.72 3,450.08 3,386.52 3,446.23 0.0M
2023-07-24 3,472.44 3,480.77 3,432.72 3,432.72 0.0M
2023-07-21 3,468.44 3,511.50 3,455.08 3,472.44 0.0M
2023-07-20 3,498.95 3,510.04 3,468.44 3,468.44 0.0M
2023-07-19 3,528.22 3,554.27 3,487.72 3,498.95 0.0M
2023-07-18 3,500.17 3,579.38 3,500.17 3,528.22 0.0M
2023-07-17 3,474.12 3,500.17 3,474.12 3,500.17 0.0M
2023-07-14 3,528.40 3,528.40 3,474.12 3,474.12 0.0M
2023-07-13 3,541.12 3,546.69 3,507.04 3,528.40 0.0M
2023-07-12 3,568.25 3,568.25 3,518.68 3,541.12 0.0M
2023-07-11 3,605.14 3,613.82 3,563.91 3,568.25 0.0M
2023-07-10 3,588.88 3,613.82 3,588.88 3,605.14 0.0M
2023-07-07 3,609.68 3,661.76 3,588.88 3,588.88 0.0M
2023-07-06 3,530.10 3,656.33 3,530.10 3,609.68 0.0M
2023-07-05 3,530.10 3,556.14 3,530.10 3,530.10 0.0M
2023-07-04 3,480.18 3,566.99 3,480.18 3,530.10 0.0M
2023-07-03 3,383.23 3,493.91 3,383.23 3,480.18 0.0M
2023-06-30 3,269.54 3,384.81 3,269.54 3,383.23 0.0M
2023-06-29 3,259.40 3,269.54 3,199.36 3,269.54 0.0M
2023-06-28 3,244.21 3,259.40 3,225.32 3,259.40 0.0M
2023-06-27 3,300.15 3,300.15 3,227.49 3,244.21 0.0M
2023-06-26 3,321.85 3,347.89 3,300.15 3,300.15 0.0M
2023-06-22 3,250.56 3,293.96 3,250.56 3,289.63 0.0M
2023-06-21 3,232.11 3,251.64 3,211.84 3,250.56 0.0M
2023-06-20 3,256.36 3,256.36 3,232.11 3,232.11 0.0M
2023-06-19 3,284.37 3,284.37 3,222.84 3,256.36 0.0M
2023-06-16 3,215.81 3,288.71 3,215.81 3,284.37 0.0M
2023-06-15 3,221.23 3,229.91 3,207.13 3,215.81 0.0M
2023-06-14 3,244.42 3,244.42 3,199.53 3,221.23 0.0M
2023-06-13 3,300.51 3,300.51 3,235.73 3,244.42 0.0M
2023-06-12 3,279.35 3,300.51 3,262.52 3,300.51 0.0M
2023-06-09 3,256.38 3,287.51 3,256.38 3,279.35 0.0M
2023-06-08 3,243.68 3,315.15 3,219.15 3,256.38 0.0M
2023-06-07 3,299.54 3,314.76 3,243.68 3,243.68 0.0M
2023-06-05 3,280.10 3,347.82 3,248.27 3,317.67 0.0M
2023-06-02 3,238.16 3,281.45 3,236.46 3,280.10 0.0M
2023-06-01 3,211.10 3,238.16 3,202.48 3,238.16 0.0M
2023-05-31 3,221.96 3,279.48 3,207.73 3,211.10 0.0M
2023-05-30 3,198.10 3,256.83 3,152.90 3,221.96 0.0M
2023-05-29 3,198.10 3,198.10 3,198.10 3,198.10 0.0M
2023-05-26 3,127.88 3,200.98 3,127.88 3,198.10 0.0M
2023-05-25 3,295.17 3,295.17 3,127.88 3,127.88 0.0M
2023-05-24 3,394.37 3,394.37 3,295.17 3,295.17 0.0M
2023-05-23 3,431.37 3,431.37 3,340.66 3,394.37 0.0M
2023-05-22 3,423.22 3,433.68 3,423.22 3,431.37 0.0M
2023-05-19 3,395.99 3,427.82 3,393.29 3,423.22 0.0M
2023-05-17 3,423.22 3,436.71 3,395.99 3,395.99 0.0M
2023-05-16 3,467.40 3,480.46 3,408.65 3,423.22 0.0M
2023-05-15 3,486.25 3,498.62 3,467.40 3,467.40 0.0M
2023-05-12 3,488.39 3,495.47 3,486.25 3,486.25 0.0M
2023-05-11 3,497.62 3,501.05 3,421.67 3,488.39 0.0M
2023-05-10 3,407.24 3,497.62 3,407.24 3,497.62 0.0M
2023-05-09 3,401.23 3,418.90 3,399.32 3,407.24 0.0M
2023-05-08 3,424.03 3,449.39 3,338.57 3,401.23 0.0M
2023-05-05 3,415.71 3,424.03 3,412.23 3,424.03 0.0M
2023-05-04 3,547.75 3,550.45 3,415.71 3,415.71 0.0M
2023-05-03 3,553.27 3,560.24 3,547.75 3,547.75 0.0M
2023-05-02 3,569.67 3,581.26 3,553.27 3,553.27 0.0M
2023-05-01 3,569.67 3,569.67 3,569.67 3,569.67 0.0M
2023-04-28 3,532.98 3,569.67 3,497.91 3,569.67 0.0M
2023-04-27 3,515.56 3,536.47 3,514.89 3,532.98 0.0M
2023-04-26 3,536.49 3,536.49 3,501.96 3,515.56 0.0M
2023-04-25 3,403.35 3,542.65 3,399.31 3,536.49 0.0M
2023-04-24 3,414.41 3,417.78 3,400.66 3,403.35 0.0M
2023-04-21 3,410.12 3,418.46 3,408.10 3,414.41 0.0M
2023-04-20 3,410.12 3,410.12 3,410.12 3,410.12 0.0M
2023-04-19 3,404.60 3,415.51 3,402.13 3,410.12 0.0M
2023-04-18 3,406.18 3,416.97 3,404.60 3,404.60 0.0M
2023-04-17 3,442.65 3,497.83 3,402.43 3,406.18 0.0M
2023-04-14 3,531.74 3,531.74 3,436.67 3,442.65 0.0M
2023-04-13 3,453.06 3,539.83 3,453.06 3,531.74 0.0M
2023-04-12 3,376.46 3,491.30 3,376.46 3,453.06 0.0M
2023-04-11 3,376.14 3,405.81 3,376.14 3,376.46 0.0M
2023-04-06 3,376.14 3,376.14 3,376.14 3,376.14 0.0M
2023-04-05 3,371.32 3,381.53 3,371.32 3,376.14 0.0M
2023-04-04 3,321.81 3,386.14 3,320.46 3,371.32 0.0M
2023-04-03 3,290.02 3,329.89 3,275.15 3,321.81 0.0M
2023-03-31 3,271.18 3,364.98 3,271.18 3,290.02 0.0M
2023-03-30 3,269.28 3,275.23 3,258.82 3,271.18 0.0M
2023-03-29 3,306.78 3,306.78 3,260.78 3,269.28 0.0M
2023-03-28 3,401.44 3,405.53 3,306.78 3,306.78 0.0M
2023-03-27 3,394.13 3,411.39 3,394.13 3,401.44 0.0M
2023-03-24 3,438.10 3,438.10 3,394.13 3,394.13 0.0M
2023-03-23 3,445.85 3,445.85 3,430.96 3,438.10 0.0M
2023-03-22 3,452.74 3,459.80 3,445.85 3,445.85 0.0M
2023-03-21 3,399.52 3,454.48 3,399.52 3,452.74 0.0M
2023-03-20 3,416.04 3,416.04 3,399.52 3,399.52 0.0M
2023-03-17 3,370.72 3,422.51 3,370.72 3,416.04 0.0M
2023-03-16 3,363.46 3,370.72 3,363.46 3,370.72 0.0M
2023-03-15 3,428.93 3,432.41 3,363.46 3,363.46 0.0M
2023-03-14 3,383.03 3,434.32 3,381.68 3,428.93 0.0M
2023-03-13 3,482.77 3,482.77 3,381.35 3,383.03 0.0M
2023-03-10 3,540.37 3,540.37 3,403.82 3,482.77 0.0M
2023-03-09 3,532.30 3,570.31 3,532.30 3,540.37 0.0M
2023-03-08 3,538.15 3,557.03 3,529.60 3,532.30 0.0M
2023-03-07 3,438.37 3,566.27 3,438.37 3,538.15 0.0M
2023-03-06 3,418.19 3,438.37 3,415.49 3,438.37 0.0M
2023-03-03 3,368.43 3,418.19 3,368.43 3,418.19 0.0M
2023-03-02 3,386.09 3,386.09 3,353.94 3,368.43 0.0M
2023-03-01 3,401.05 3,453.74 3,362.80 3,386.09 0.0M
2023-02-28 3,500.21 3,501.47 3,401.05 3,401.05 0.0M
2023-02-27 3,542.02 3,542.02 3,493.78 3,500.21 0.0M
2023-02-24 3,626.77 3,626.77 3,538.36 3,542.02 0.0M
2023-02-23 3,654.06 3,656.42 3,621.38 3,626.77 0.0M
2023-02-22 3,676.22 3,676.22 3,645.93 3,654.06 0.0M
2023-02-21 3,691.34 3,697.56 3,649.87 3,676.22 0.0M
2023-02-20 3,760.54 3,760.54 3,691.34 3,691.34 0.0M
2023-02-17 3,718.02 3,761.89 3,705.88 3,760.54 0.0M
2023-02-16 3,695.90 3,728.81 3,675.66 3,718.02 0.0M
2023-02-15 3,679.29 3,699.94 3,607.53 3,695.90 0.0M
2023-02-14 3,655.89 3,715.61 3,655.89 3,679.29 0.0M
2023-02-13 3,622.83 3,666.48 3,621.49 3,655.89 0.0M
2023-02-10 3,607.57 3,627.67 3,591.14 3,622.83 0.0M
2023-02-09 3,528.96 3,610.09 3,528.96 3,607.57 0.0M
2023-02-08 3,552.79 3,566.74 3,528.17 3,528.96 0.0M
2023-02-07 3,438.57 3,581.83 3,438.57 3,552.79 0.0M
2023-02-06 3,504.79 3,505.68 3,432.82 3,438.57 0.0M
2023-02-03 3,401.82 3,513.73 3,401.82 3,504.79 0.0M
2023-02-02 3,381.33 3,416.20 3,381.33 3,401.82 0.0M
2023-02-01 3,334.53 3,381.33 3,334.53 3,381.33 0.0M
2023-01-31 3,356.10 3,356.10 3,334.53 3,334.53 0.0M
2023-01-30 3,360.71 3,360.71 3,342.13 3,356.10 0.0M
2023-01-27 3,326.42 3,360.71 3,301.41 3,360.71 0.0M
2023-01-26 3,322.27 3,326.42 3,317.11 3,326.42 0.0M
2023-01-25 3,390.45 3,457.59 3,322.27 3,322.27 0.0M
2023-01-24 3,542.34 3,545.03 3,390.45 3,390.45 0.0M
2023-01-23 3,538.03 3,578.61 3,538.03 3,542.34 0.0M
2023-01-20 3,501.88 3,579.51 3,497.56 3,538.03 0.0M
2023-01-19 3,493.41 3,511.55 3,493.41 3,501.88 0.0M
2023-01-18 3,485.62 3,496.83 3,480.77 3,493.41 0.0M
2023-01-17 3,495.07 3,499.46 3,485.62 3,485.62 0.0M
2023-01-16 3,478.02 3,498.66 3,450.75 3,495.07 0.0M
2023-01-13 3,478.01 3,486.35 3,427.92 3,478.02 0.0M
2023-01-12 3,292.66 3,478.01 3,291.77 3,478.01 0.0M
2023-01-11 3,310.98 3,324.82 3,289.69 3,292.66 0.0M
2023-01-10 3,237.60 3,324.16 3,237.60 3,310.98 0.0M
2023-01-09 3,193.31 3,238.50 3,193.31 3,237.60 0.0M
2023-01-05 3,183.74 3,231.01 3,176.31 3,223.66 0.0M
2023-01-04 3,209.52 3,218.03 3,183.74 3,183.74 0.0M
2023-01-03 3,197.36 3,209.57 3,197.36 3,209.52 0.0M
2023-01-02 3,201.33 3,206.60 3,186.51 3,197.36 0.0M