First North Industrials PI (FN50PI)

FN50PI
🏛️ スウェーデン →
3,085.40
最終更新: 2025-10-01
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 3,432.72 3,458.43 3,411.01 3,439.83 0.0M
2023-12-28 3,375.79 3,460.67 3,375.79 3,423.27 0.0M
2023-12-27 3,312.63 3,381.17 3,312.63 3,369.52 0.0M
2023-12-22 3,289.80 3,307.18 3,274.44 3,306.81 0.0M
2023-12-21 3,287.55 3,295.59 3,262.67 3,279.91 0.0M
2023-12-20 3,309.58 3,313.97 3,272.52 3,290.85 0.0M
2023-12-19 3,277.53 3,311.39 3,270.56 3,291.90 0.0M
2023-12-18 3,247.94 3,292.25 3,238.75 3,278.91 0.0M
2023-12-15 3,212.28 3,249.68 3,168.32 3,212.04 0.0M
2023-12-14 3,116.52 3,204.66 3,107.38 3,194.90 0.0M
2023-12-13 3,112.46 3,112.46 3,069.50 3,079.06 0.0M
2023-12-12 3,130.97 3,137.43 3,058.38 3,106.37 0.0M
2023-12-11 3,165.95 3,171.56 3,118.54 3,119.37 0.0M
2023-12-08 3,153.14 3,161.24 3,126.13 3,161.24 0.0M
2023-12-07 3,126.70 3,157.15 3,111.82 3,147.23 0.0M
2023-12-06 3,135.61 3,142.38 3,125.54 3,132.41 0.0M
2023-12-05 3,107.83 3,149.36 3,107.83 3,131.00 0.0M
2023-12-04 3,104.93 3,137.49 3,101.45 3,111.15 0.0M
2023-12-01 3,125.49 3,125.49 3,075.64 3,104.69 0.0M
2023-11-30 3,111.76 3,126.98 3,086.47 3,107.31 0.0M
2023-11-29 3,077.66 3,112.05 3,077.66 3,112.05 0.0M
2023-11-28 3,077.94 3,081.41 3,053.16 3,075.51 0.0M
2023-11-27 3,092.17 3,099.42 3,058.23 3,077.10 0.0M
2023-11-24 3,092.58 3,103.14 3,072.14 3,088.40 0.0M
2023-11-23 3,081.01 3,094.60 3,072.21 3,091.09 0.0M
2023-11-22 3,073.37 3,094.45 3,058.76 3,065.16 0.0M
2023-11-21 3,135.30 3,138.22 3,065.81 3,071.71 0.0M
2023-11-20 3,098.87 3,132.75 3,098.87 3,122.07 0.0M
2023-11-17 3,095.38 3,103.55 3,068.98 3,089.21 0.0M
2023-11-16 3,143.98 3,147.57 3,088.48 3,088.48 0.0M
2023-11-15 3,113.88 3,153.91 3,105.29 3,141.10 0.0M
2023-11-14 3,048.61 3,098.81 3,030.44 3,098.81 0.0M
2023-11-13 3,081.99 3,088.65 3,039.27 3,045.98 0.0M
2023-11-10 3,083.71 3,093.00 3,024.87 3,041.23 0.0M
2023-11-09 3,039.48 3,091.61 3,020.81 3,075.07 0.0M
2023-11-08 3,193.14 3,201.93 3,146.62 3,201.93 0.0M
2023-11-07 3,255.42 3,284.97 3,135.38 3,179.28 0.0M
2023-11-06 3,161.24 3,267.29 3,156.64 3,237.16 0.0M
2023-11-03 3,098.28 3,172.39 3,096.58 3,150.44 0.0M
2023-11-02 3,044.08 3,090.18 2,997.31 3,075.99 0.0M
2023-11-01 3,022.98 3,093.66 2,981.90 3,017.27 0.0M
2023-10-31 2,855.76 2,967.64 2,846.20 2,965.94 0.0M
2023-10-30 2,843.77 2,857.98 2,784.89 2,844.75 0.0M
2023-10-27 2,942.10 2,974.95 2,800.59 2,861.17 0.0M
2023-10-26 2,840.74 2,943.47 2,834.95 2,918.86 0.0M
2023-10-25 3,067.18 3,067.18 2,874.96 2,882.92 0.0M
2023-10-24 3,051.73 3,092.58 3,028.85 3,055.94 0.0M
2023-10-23 3,220.17 3,270.20 3,045.11 3,057.70 0.0M
2023-10-20 3,287.99 3,307.46 3,164.44 3,209.51 0.0M
2023-10-19 3,316.71 3,450.58 3,217.57 3,267.67 0.0M
2023-10-18 3,436.77 3,480.60 3,352.73 3,372.06 0.0M
2023-10-17 3,611.91 3,621.78 3,400.39 3,473.90 0.0M
2023-10-16 3,753.73 3,759.58 3,627.25 3,646.52 0.0M
2023-10-13 3,805.43 3,846.19 3,747.59 3,747.59 0.0M
2023-10-12 3,797.23 3,859.59 3,792.47 3,804.66 0.0M
2023-10-11 3,772.15 3,800.96 3,766.14 3,777.63 0.0M
2023-10-10 3,735.41 3,787.26 3,735.41 3,758.63 0.0M
2023-10-09 3,788.11 3,789.59 3,719.17 3,721.85 0.0M
2023-10-06 3,776.47 3,817.38 3,735.36 3,783.42 0.0M
2023-10-05 3,696.88 3,794.80 3,690.16 3,771.56 0.0M
2023-10-04 3,692.21 3,711.96 3,664.41 3,677.66 0.0M
2023-10-03 3,731.28 3,744.50 3,695.25 3,724.18 0.0M
2023-10-02 3,764.97 3,766.06 3,725.17 3,733.58 0.0M
2023-09-29 3,735.02 3,772.93 3,729.50 3,754.86 0.0M
2023-09-28 3,745.54 3,755.27 3,700.60 3,713.91 0.0M
2023-09-27 3,703.81 3,763.67 3,701.71 3,723.09 0.0M
2023-09-26 3,738.92 3,745.43 3,682.18 3,692.37 0.0M
2023-09-25 3,759.92 3,773.41 3,726.91 3,741.80 0.0M
2023-09-22 3,735.49 3,757.61 3,721.07 3,756.60 0.0M
2023-09-21 3,733.33 3,733.76 3,694.76 3,721.13 0.0M
2023-09-20 3,700.40 3,747.36 3,700.20 3,743.00 0.0M
2023-09-19 3,694.02 3,725.26 3,678.58 3,695.56 0.0M
2023-09-18 3,688.12 3,703.37 3,639.06 3,660.01 0.0M
2023-09-15 3,711.23 3,722.78 3,682.58 3,688.72 0.0M
2023-09-14 3,704.47 3,723.33 3,675.71 3,697.73 0.0M
2023-09-13 3,700.70 3,709.74 3,612.98 3,687.31 0.0M
2023-09-12 3,734.34 3,764.62 3,672.72 3,705.27 0.0M
2023-09-11 3,747.62 3,760.22 3,703.11 3,726.80 0.0M
2023-09-08 3,707.01 3,744.16 3,664.87 3,704.60 0.0M
2023-09-07 3,674.64 3,717.43 3,674.64 3,698.48 0.0M
2023-09-06 3,688.92 3,700.78 3,647.35 3,684.87 0.0M
2023-09-05 3,699.55 3,709.06 3,661.13 3,681.45 0.0M
2023-09-04 3,691.03 3,720.62 3,691.03 3,705.03 0.0M
2023-09-01 3,698.74 3,725.97 3,675.28 3,690.03 0.0M
2023-08-31 3,678.44 3,707.76 3,663.87 3,685.16 0.0M
2023-08-30 3,656.23 3,686.30 3,632.42 3,679.29 0.0M
2023-08-29 3,629.36 3,649.65 3,600.76 3,644.66 0.0M
2023-08-28 3,652.77 3,679.83 3,605.02 3,622.69 0.0M
2023-08-25 3,594.57 3,644.43 3,585.00 3,636.54 0.0M
2023-08-24 3,597.31 3,624.86 3,594.77 3,605.65 0.0M
2023-08-23 3,634.44 3,634.44 3,562.34 3,583.71 0.0M
2023-08-22 3,581.94 3,641.57 3,580.43 3,628.17 0.0M
2023-08-21 3,557.94 3,593.32 3,543.69 3,577.91 0.0M
2023-08-18 3,584.74 3,584.74 3,530.41 3,566.42 0.0M
2023-08-17 3,558.12 3,591.31 3,535.36 3,588.57 0.0M
2023-08-16 3,585.72 3,595.46 3,520.57 3,563.62 0.0M
2023-08-15 3,661.81 3,666.77 3,595.83 3,595.83 0.0M
2023-08-14 3,630.65 3,672.80 3,627.69 3,672.71 0.0M
2023-08-11 3,697.25 3,705.02 3,647.64 3,647.64 0.0M
2023-08-10 3,734.54 3,747.51 3,711.96 3,720.51 0.0M
2023-08-09 3,750.83 3,756.22 3,729.46 3,736.10 0.0M
2023-08-08 3,794.58 3,794.58 3,719.47 3,741.55 0.0M
2023-08-07 3,816.03 3,832.25 3,781.54 3,799.68 0.0M
2023-08-04 3,810.66 3,827.29 3,773.99 3,824.01 0.0M
2023-08-03 3,814.90 3,817.39 3,770.24 3,801.66 0.0M
2023-08-02 3,824.62 3,835.33 3,783.62 3,819.48 0.0M
2023-08-01 3,792.75 3,854.02 3,785.20 3,844.61 0.0M
2023-07-31 3,823.94 3,823.94 3,759.35 3,794.22 0.0M
2023-07-28 3,804.49 3,813.59 3,766.22 3,799.45 0.0M
2023-07-27 3,796.62 3,823.71 3,754.86 3,811.42 0.0M
2023-07-26 3,845.40 3,845.40 3,762.94 3,783.97 0.0M
2023-07-25 3,925.61 3,925.61 3,796.85 3,851.18 0.0M
2023-07-24 3,754.57 3,857.26 3,754.57 3,852.73 0.0M
2023-07-21 3,728.75 3,769.44 3,705.28 3,753.97 0.0M
2023-07-20 3,798.36 3,803.51 3,704.37 3,722.57 0.0M
2023-07-19 3,685.91 3,771.23 3,685.91 3,771.23 0.0M
2023-07-18 3,606.18 3,691.77 3,587.73 3,670.10 0.0M
2023-07-17 3,490.51 3,526.68 3,478.51 3,499.36 0.0M
2023-07-14 3,550.17 3,550.17 3,482.39 3,492.74 0.0M
2023-07-13 3,552.23 3,562.44 3,524.42 3,559.16 0.0M
2023-07-12 3,546.86 3,560.09 3,515.65 3,550.65 0.0M
2023-07-11 3,530.54 3,555.83 3,524.33 3,532.55 0.0M
2023-07-10 3,516.56 3,526.84 3,500.00 3,519.13 0.0M
2023-07-07 3,485.28 3,520.56 3,469.20 3,519.05 0.0M
2023-07-06 3,534.09 3,534.09 3,469.99 3,477.61 0.0M
2023-07-05 3,556.08 3,556.08 3,518.36 3,549.97 0.0M
2023-07-04 3,519.92 3,572.22 3,519.92 3,559.44 0.0M
2023-07-03 3,571.17 3,578.09 3,507.61 3,511.30 0.0M
2023-06-30 3,474.60 3,568.26 3,474.42 3,560.32 0.0M
2023-06-29 3,465.68 3,487.48 3,452.88 3,482.39 0.0M
2023-06-28 3,434.68 3,472.13 3,434.68 3,442.81 0.0M
2023-06-27 3,442.05 3,454.30 3,397.60 3,413.60 0.0M
2023-06-26 3,503.96 3,503.96 3,442.11 3,442.11 0.0M
2023-06-22 3,473.62 3,497.92 3,453.69 3,497.92 0.0M
2023-06-21 3,502.57 3,503.48 3,471.36 3,480.62 0.0M
2023-06-20 3,489.68 3,517.62 3,468.32 3,509.88 0.0M
2023-06-19 3,530.81 3,530.81 3,475.55 3,488.53 0.0M
2023-06-16 3,504.27 3,552.07 3,499.50 3,524.42 0.0M
2023-06-15 3,510.24 3,518.12 3,479.16 3,501.05 0.0M
2023-06-14 3,529.87 3,531.73 3,503.87 3,511.52 0.0M
2023-06-13 3,536.70 3,543.67 3,505.32 3,524.79 0.0M
2023-06-12 3,526.40 3,530.82 3,499.65 3,525.72 0.0M
2023-06-09 3,499.36 3,508.68 3,474.02 3,498.54 0.0M
2023-06-08 3,531.90 3,531.90 3,492.36 3,492.59 0.0M
2023-06-07 3,546.85 3,559.26 3,525.12 3,532.37 0.0M
2023-06-05 3,511.17 3,536.28 3,503.11 3,509.85 0.0M
2023-06-02 3,517.90 3,555.71 3,506.28 3,526.08 0.0M
2023-06-01 3,525.52 3,527.29 3,449.58 3,485.03 0.0M
2023-05-31 3,484.12 3,521.37 3,440.51 3,521.37 0.0M
2023-05-30 3,533.98 3,540.64 3,486.39 3,486.39 0.0M
2023-05-29 3,549.39 3,578.83 3,522.31 3,527.93 0.0M
2023-05-26 3,544.68 3,564.96 3,524.62 3,529.11 0.0M
2023-05-25 3,570.96 3,586.73 3,530.07 3,534.62 0.0M
2023-05-24 3,659.32 3,659.32 3,555.10 3,559.39 0.0M
2023-05-23 3,625.74 3,672.85 3,619.09 3,661.52 0.0M
2023-05-22 3,682.98 3,682.98 3,621.26 3,627.76 0.0M
2023-05-19 3,695.96 3,730.43 3,665.28 3,665.28 0.0M
2023-05-17 3,709.85 3,770.44 3,678.54 3,686.92 0.0M
2023-05-16 3,710.04 3,743.09 3,682.60 3,691.97 0.0M
2023-05-15 3,692.88 3,712.02 3,660.32 3,708.60 0.0M
2023-05-12 3,713.54 3,713.61 3,659.71 3,687.21 0.0M
2023-05-11 3,752.63 3,783.94 3,700.55 3,705.65 0.0M
2023-05-10 3,770.92 3,804.30 3,742.80 3,745.20 0.0M
2023-05-09 3,832.89 3,832.89 3,758.51 3,770.11 0.0M
2023-05-08 3,810.00 3,856.27 3,810.00 3,826.79 0.0M
2023-05-05 3,763.70 3,795.43 3,762.39 3,791.91 0.0M
2023-05-04 3,782.46 3,782.96 3,708.43 3,760.09 0.0M
2023-05-03 3,773.59 3,792.24 3,757.78 3,776.36 0.0M
2023-05-02 3,782.31 3,806.59 3,765.12 3,770.92 0.0M
2023-05-01 3,776.11 3,777.20 3,765.85 3,768.00 0.0M
2023-04-28 3,771.49 3,795.45 3,753.73 3,771.68 0.0M
2023-04-27 3,730.47 3,773.73 3,724.55 3,759.67 0.0M
2023-04-26 3,742.34 3,747.78 3,707.71 3,724.63 0.0M
2023-04-25 3,795.81 3,826.63 3,724.63 3,742.34 0.0M
2023-04-24 3,762.50 3,794.74 3,747.89 3,779.38 0.0M
2023-04-21 3,750.90 3,757.94 3,722.44 3,747.21 0.0M
2023-04-20 3,774.01 3,793.09 3,700.69 3,721.20 0.0M
2023-04-19 3,746.97 3,763.14 3,739.67 3,745.67 0.0M
2023-04-18 3,763.99 3,783.59 3,729.26 3,746.51 0.0M
2023-04-17 3,727.31 3,776.58 3,716.51 3,754.54 0.0M
2023-04-14 3,575.35 3,708.79 3,575.35 3,697.77 0.0M
2023-04-13 3,579.04 3,596.41 3,563.87 3,569.71 0.0M
2023-04-12 3,593.97 3,604.36 3,560.81 3,567.84 0.0M
2023-04-11 3,587.78 3,599.32 3,567.47 3,579.56 0.0M
2023-04-06 3,605.26 3,628.41 3,588.89 3,588.89 0.0M
2023-04-05 3,653.01 3,661.08 3,605.84 3,613.18 0.0M
2023-04-04 3,660.66 3,683.04 3,640.29 3,652.98 0.0M
2023-04-03 3,658.31 3,670.72 3,634.96 3,646.91 0.0M
2023-03-31 3,633.62 3,646.28 3,612.63 3,639.05 0.0M
2023-03-30 3,583.29 3,634.69 3,582.22 3,622.34 0.0M
2023-03-29 3,584.59 3,603.13 3,566.38 3,577.11 0.0M
2023-03-28 3,627.66 3,633.93 3,562.04 3,583.39 0.0M
2023-03-27 3,608.15 3,632.79 3,604.34 3,612.50 0.0M
2023-03-24 3,627.50 3,636.07 3,581.55 3,602.50 0.0M
2023-03-23 3,635.19 3,640.29 3,589.89 3,628.49 0.0M
2023-03-22 3,666.12 3,669.90 3,629.91 3,637.49 0.0M
2023-03-21 3,652.98 3,678.81 3,648.94 3,661.40 0.0M
2023-03-20 3,624.52 3,650.74 3,547.60 3,643.32 0.0M
2023-03-17 3,689.37 3,714.53 3,642.69 3,646.53 0.0M
2023-03-16 3,677.05 3,705.12 3,648.74 3,684.74 0.0M
2023-03-15 3,740.90 3,767.81 3,640.92 3,651.42 0.0M
2023-03-14 3,658.04 3,746.70 3,656.69 3,733.58 0.0M
2023-03-13 3,757.00 3,757.00 3,624.30 3,667.65 0.0M
2023-03-10 3,766.13 3,769.05 3,732.55 3,753.41 0.0M
2023-03-09 3,793.10 3,804.86 3,765.79 3,799.58 0.0M
2023-03-08 3,763.30 3,804.40 3,760.17 3,802.39 0.0M
2023-03-07 3,800.17 3,818.93 3,767.71 3,773.84 0.0M
2023-03-06 3,801.86 3,817.94 3,789.40 3,800.17 0.0M
2023-03-03 3,813.31 3,825.05 3,790.16 3,791.82 0.0M
2023-03-02 3,806.79 3,807.26 3,776.16 3,786.79 0.0M
2023-03-01 3,853.03 3,866.01 3,812.26 3,812.26 0.0M
2023-02-28 3,838.07 3,851.41 3,819.32 3,851.41 0.0M
2023-02-27 3,791.26 3,834.26 3,791.26 3,820.77 0.0M
2023-02-24 3,837.31 3,858.85 3,783.27 3,784.46 0.0M
2023-02-23 3,814.86 3,836.38 3,813.45 3,818.38 0.0M
2023-02-22 3,834.32 3,837.23 3,793.80 3,811.80 0.0M
2023-02-21 3,865.70 3,887.62 3,837.62 3,844.30 0.0M
2023-02-20 3,846.04 3,865.65 3,839.56 3,861.47 0.0M
2023-02-17 3,837.10 3,839.32 3,808.45 3,831.47 0.0M
2023-02-16 3,834.71 3,883.75 3,824.91 3,860.21 0.0M
2023-02-15 3,945.17 3,945.17 3,851.59 3,852.29 0.0M
2023-02-14 3,871.30 3,902.34 3,857.38 3,893.13 0.0M
2023-02-13 3,839.50 3,856.32 3,794.65 3,852.24 0.0M
2023-02-10 3,877.01 3,887.33 3,807.01 3,833.33 0.0M
2023-02-09 3,802.90 3,869.07 3,799.29 3,862.88 0.0M
2023-02-08 3,713.68 3,789.39 3,707.96 3,774.99 0.0M
2023-02-07 3,700.79 3,718.46 3,665.83 3,678.23 0.0M
2023-02-06 3,692.91 3,695.11 3,673.55 3,685.88 0.0M
2023-02-03 3,725.01 3,725.01 3,668.38 3,698.75 0.0M
2023-02-02 3,685.66 3,725.97 3,685.66 3,725.97 0.0M
2023-02-01 3,630.19 3,670.50 3,627.60 3,666.72 0.0M
2023-01-31 3,638.09 3,639.32 3,581.69 3,624.68 0.0M
2023-01-30 3,654.39 3,661.79 3,621.54 3,637.77 0.0M
2023-01-27 3,669.85 3,672.79 3,645.43 3,651.43 0.0M
2023-01-26 3,669.33 3,683.65 3,653.54 3,657.83 0.0M
2023-01-25 3,668.12 3,689.57 3,651.97 3,661.32 0.0M
2023-01-24 3,668.40 3,685.80 3,659.59 3,668.83 0.0M
2023-01-23 3,625.58 3,664.85 3,625.58 3,656.29 0.0M
2023-01-20 3,598.18 3,611.95 3,582.32 3,610.81 0.0M
2023-01-19 3,586.38 3,608.05 3,575.82 3,583.73 0.0M
2023-01-18 3,555.91 3,600.07 3,544.75 3,595.93 0.0M
2023-01-17 3,554.61 3,560.47 3,520.72 3,552.70 0.0M
2023-01-16 3,572.01 3,575.36 3,529.15 3,549.70 0.0M
2023-01-13 3,525.58 3,569.22 3,525.58 3,562.91 0.0M
2023-01-12 3,483.51 3,546.26 3,481.70 3,518.51 0.0M
2023-01-11 3,497.01 3,505.26 3,449.19 3,485.46 0.0M
2023-01-10 3,507.00 3,513.35 3,454.94 3,491.75 0.0M
2023-01-09 3,485.92 3,506.15 3,474.98 3,496.69 0.0M
2023-01-05 3,445.03 3,469.41 3,437.64 3,457.93 0.0M
2023-01-04 3,463.40 3,463.40 3,419.28 3,422.62 0.0M
2023-01-03 3,430.59 3,481.98 3,429.34 3,463.01 0.0M
2023-01-02 3,405.61 3,464.59 3,405.61 3,428.80 0.0M