First North Oil

FN60PI
🏛️ スウェーデン →
148.87
最終更新: 2025-09-28
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
2022-12-30 335.62 336.56 330.68 331.74 0.0M
2022-12-29 331.87 335.95 331.44 335.47 0.0M
2022-12-28 331.59 334.70 329.49 332.49 0.0M
2022-12-27 333.85 337.62 329.06 330.02 0.0M
2022-12-23 333.60 335.03 328.05 330.13 0.0M
2022-12-22 343.68 343.83 334.00 334.32 0.0M
2022-12-21 337.41 339.54 334.33 339.12 0.0M
2022-12-20 338.04 339.18 333.22 334.37 0.0M
2022-12-19 343.24 349.52 338.79 341.43 0.0M
2022-12-16 351.52 351.99 341.66 341.66 0.0M
2022-12-15 355.06 356.55 347.84 350.67 0.0M
2022-12-14 360.77 360.98 354.70 356.35 0.0M
2022-12-13 355.85 360.62 351.71 360.62 0.0M
2022-12-12 357.31 358.00 349.86 354.38 0.0M
2022-12-09 360.88 362.69 355.83 357.15 0.0M
2022-12-08 357.89 361.83 350.38 359.15 0.0M
2022-12-07 366.20 366.20 354.61 357.75 0.0M
2022-12-06 368.38 371.79 362.76 363.90 0.0M
2022-12-05 369.51 372.60 365.63 368.49 0.0M
2022-12-02 371.91 371.91 363.23 366.48 0.0M
2022-12-01 362.67 368.20 361.15 363.28 0.0M
2022-11-30 363.34 365.09 357.04 359.17 0.0M
2022-11-29 356.31 365.27 356.31 363.65 0.0M
2022-11-28 358.91 358.96 351.25 353.30 0.0M
2022-11-25 356.57 359.87 355.83 357.82 0.0M
2022-11-24 348.28 353.59 342.52 352.95 0.0M
2022-11-23 345.78 349.29 345.24 346.82 0.0M
2022-11-22 340.89 345.27 340.04 344.38 0.0M
2022-11-21 349.28 350.11 338.99 339.56 0.0M
2022-11-18 359.46 362.54 343.24 346.34 0.0M
2022-11-17 392.54 395.02 378.05 382.97 0.0M
2022-11-16 402.71 402.71 388.07 389.63 0.0M
2022-11-15 408.20 408.23 398.54 403.65 0.0M
2022-11-14 418.35 420.46 406.89 408.08 0.0M
2022-11-11 417.58 423.28 414.26 416.08 0.0M
2022-11-10 416.17 416.86 404.00 415.51 0.0M
2022-11-09 421.89 427.47 413.32 415.59 0.0M
2022-11-08 425.47 427.94 420.57 424.66 0.0M
2022-11-07 425.03 433.94 423.45 424.89 0.0M
2022-11-04 426.03 426.53 417.58 424.67 0.0M
2022-11-03 417.82 424.77 415.44 424.33 0.0M
2022-11-02 422.16 424.90 418.14 421.21 0.0M
2022-11-01 418.26 423.80 416.02 420.08 0.0M
2022-10-31 420.88 420.88 410.12 414.77 0.0M
2022-10-28 427.48 427.54 422.18 424.01 0.0M
2022-10-27 424.57 430.71 423.12 427.50 0.0M
2022-10-26 422.80 423.56 415.33 422.11 0.0M
2022-10-25 411.82 429.03 407.94 425.58 0.0M
2022-10-24 409.50 411.73 402.68 406.26 0.0M
2022-10-21 408.28 408.94 402.28 408.02 0.0M
2022-10-20 408.77 412.10 405.54 409.53 0.0M
2022-10-19 415.41 416.31 407.50 407.72 0.0M
2022-10-18 416.89 417.82 411.97 413.72 0.0M
2022-10-17 409.24 414.28 407.49 413.16 0.0M
2022-10-14 416.94 416.94 404.82 406.00 0.0M
2022-10-13 408.87 410.16 400.74 405.35 0.0M
2022-10-12 410.57 413.68 407.65 409.06 0.0M
2022-10-11 420.50 420.50 404.52 408.88 0.0M
2022-10-10 427.05 430.39 417.45 419.62 0.0M
2022-10-07 426.99 430.04 425.22 426.23 0.0M
2022-10-06 430.94 438.53 426.79 427.36 0.0M
2022-10-05 433.26 435.57 425.86 426.87 0.0M
2022-10-04 429.50 433.64 427.98 430.92 0.0M
2022-10-03 419.65 423.99 415.82 422.74 0.0M
2022-09-30 418.79 420.98 414.11 420.54 0.0M
2022-09-29 424.15 427.51 414.49 417.67 0.0M
2022-09-28 428.86 430.28 413.26 420.79 0.0M
2022-09-27 427.88 433.69 427.08 428.51 0.0M
2022-09-26 427.43 430.00 418.19 424.51 0.0M
2022-09-23 440.08 440.71 428.00 431.86 0.0M
2022-09-22 446.21 449.69 440.24 441.76 0.0M
2022-09-21 448.71 450.87 445.38 450.64 0.0M
2022-09-20 460.81 463.83 447.46 449.21 0.0M
2022-09-19 473.80 476.08 458.00 459.89 0.0M
2022-09-16 484.31 484.31 468.16 468.16 0.0M
2022-09-15 490.22 493.05 479.96 482.69 0.0M
2022-09-14 481.49 485.04 479.51 483.18 0.0M
2022-09-13 503.66 503.82 486.76 487.98 0.0M
2022-09-12 505.50 506.90 499.98 502.39 0.0M
2022-09-09 501.30 506.05 501.06 504.85 0.0M
2022-09-08 511.15 514.95 497.29 502.01 0.0M
2022-09-07 517.48 518.36 506.69 507.84 0.0M
2022-09-06 513.33 520.79 505.73 513.07 0.0M
2022-09-05 497.33 511.97 496.63 511.97 0.0M
2022-09-02 499.75 504.08 494.25 502.78 0.0M
2022-09-01 512.19 512.19 490.40 493.74 0.0M
2022-08-31 512.14 512.56 505.41 512.36 0.0M
2022-08-30 513.70 521.02 504.71 508.55 0.0M
2022-08-29 521.73 521.73 500.22 512.00 0.0M
2022-08-26 527.99 533.86 520.04 522.32 0.0M
2022-08-25 519.55 527.50 516.98 526.00 0.0M
2022-08-24 522.41 525.44 511.20 514.44 0.0M
2022-08-23 521.50 529.16 517.51 522.55 0.0M
2022-08-22 530.83 535.11 515.39 517.43 0.0M
2022-08-19 538.51 540.87 527.47 528.19 0.0M
2022-08-18 551.65 553.69 537.60 538.95 0.0M
2022-08-17 563.78 568.91 551.84 553.75 0.0M
2022-08-16 572.02 573.32 559.82 561.08 0.0M
2022-08-15 566.02 581.04 564.97 571.55 0.0M
2022-08-12 554.99 565.94 554.31 561.46 0.0M
2022-08-11 555.03 556.18 550.45 553.41 0.0M
2022-08-10 554.30 554.30 545.77 549.41 0.0M
2022-08-09 554.07 559.29 544.98 548.95 0.0M
2022-08-08 548.65 553.25 544.15 550.96 0.0M
2022-08-05 543.60 546.75 537.41 543.31 0.0M
2022-08-04 550.15 550.53 541.37 545.33 0.0M
2022-08-03 545.65 550.93 539.37 549.58 0.0M
2022-08-02 545.46 545.46 537.22 541.56 0.0M
2022-08-01 550.86 554.00 540.41 547.74 0.0M
2022-07-29 535.77 545.53 535.77 544.32 0.0M
2022-07-28 523.57 535.64 523.57 530.31 0.0M
2022-07-27 521.30 526.80 514.83 519.09 0.0M
2022-07-26 522.71 528.31 517.10 521.63 0.0M
2022-07-25 513.82 527.07 511.93 519.36 0.0M
2022-07-22 496.46 513.20 494.94 509.26 0.0M
2022-07-21 494.31 496.46 488.68 494.45 0.0M
2022-07-20 488.74 493.26 484.04 490.18 0.0M
2022-07-19 482.35 489.82 477.24 488.18 0.0M
2022-07-18 469.04 482.42 469.04 482.42 0.0M
2022-07-15 466.44 468.83 458.65 468.82 0.0M
2022-07-14 478.90 480.30 461.02 461.49 0.0M
2022-07-13 481.59 485.56 471.51 479.22 0.0M
2022-07-12 483.10 484.20 477.39 482.35 0.0M
2022-07-11 481.51 488.04 476.73 479.89 0.0M
2022-07-08 477.23 484.96 474.13 479.64 0.0M
2022-07-07 464.25 475.15 463.88 472.65 0.0M
2022-07-06 460.96 467.30 458.85 462.86 0.0M
2022-07-05 473.35 473.68 458.33 460.05 0.0M
2022-07-04 465.23 469.23 460.63 468.76 0.0M
2022-07-01 459.51 462.00 456.09 460.31 0.0M
2022-06-30 469.46 469.46 457.88 462.02 0.0M
2022-06-29 486.48 486.48 468.67 470.91 0.0M
2022-06-28 486.55 492.76 484.72 491.29 0.0M
2022-06-27 479.20 485.86 474.87 478.51 0.0M
2022-06-23 475.24 477.61 467.79 470.04 0.0M
2022-06-22 484.57 484.57 467.59 479.42 0.0M
2022-06-21 489.86 495.97 482.24 487.72 0.0M
2022-06-20 478.26 482.11 475.73 480.91 0.0M
2022-06-17 472.37 481.71 468.99 475.90 0.0M
2022-06-16 498.80 498.80 465.89 471.80 0.0M
2022-06-15 492.97 495.47 484.61 492.57 0.0M
2022-06-14 505.17 510.72 487.32 495.50 0.0M
2022-06-13 510.34 526.90 496.93 500.30 0.0M
2022-06-10 523.34 523.34 511.11 515.98 0.0M
2022-06-09 528.94 532.56 515.11 518.32 0.0M
2022-06-08 531.94 534.30 522.58 529.00 0.0M
2022-06-07 535.55 537.64 522.82 528.05 0.0M
2022-06-03 555.25 555.25 535.31 537.50 0.0M
2022-06-02 559.01 560.43 541.00 547.08 0.0M
2022-06-01 571.74 572.82 555.96 560.35 0.0M
2022-05-31 578.96 580.25 567.17 570.06 0.0M
2022-05-30 542.31 575.13 542.31 573.92 0.0M
2022-05-27 531.41 542.63 531.41 539.48 0.0M
2022-05-25 524.63 535.15 524.63 525.99 0.0M
2022-05-24 532.12 533.71 520.68 521.46 0.0M
2022-05-23 530.97 537.46 525.68 531.21 0.0M
2022-05-20 530.43 542.94 526.07 527.17 0.0M
2022-05-19 519.06 526.27 511.89 526.12 0.0M
2022-05-18 529.79 533.42 517.89 524.91 0.0M
2022-05-17 521.42 534.43 521.42 525.05 0.0M
2022-05-16 509.33 517.04 506.95 516.74 0.0M
2022-05-13 493.85 506.87 491.90 505.79 0.0M
2022-05-12 481.86 490.07 472.05 490.07 0.0M
2022-05-11 481.72 491.94 479.38 488.67 0.0M
2022-05-10 485.40 491.50 481.21 485.36 0.0M
2022-05-09 512.78 513.55 480.50 482.57 0.0M
2022-05-06 520.47 521.91 509.42 517.91 0.0M
2022-05-05 548.11 551.70 528.36 530.07 0.0M
2022-05-04 544.11 547.65 535.07 537.88 0.0M
2022-05-03 547.42 550.72 539.14 541.87 0.0M
2022-05-02 545.47 549.55 531.36 542.68 0.0M
2022-04-29 560.64 566.56 551.69 555.20 0.0M
2022-04-28 566.15 568.66 549.04 557.67 0.0M
2022-04-27 560.76 569.42 558.07 563.74 0.0M
2022-04-26 579.37 579.37 558.81 562.63 0.0M
2022-04-25 584.29 587.40 572.37 575.68 0.0M
2022-04-22 599.29 601.62 587.18 594.04 0.0M
2022-04-21 613.38 617.42 603.16 604.80 0.0M
2022-04-20 620.54 622.91 612.90 614.27 0.0M
2022-04-19 618.91 626.27 610.49 615.90 0.0M
2022-04-14 615.62 619.76 610.97 616.89 0.0M
2022-04-13 615.09 619.29 609.58 613.96 0.0M
2022-04-12 610.46 617.70 604.19 617.14 0.0M
2022-04-11 627.13 627.13 610.45 613.10 0.0M
2022-04-08 633.11 633.26 615.91 625.34 0.0M
2022-04-07 623.59 636.40 617.04 625.67 0.0M
2022-04-06 636.58 636.58 618.77 622.85 0.0M
2022-04-05 602.54 629.25 602.39 628.71 0.0M
2022-04-04 590.52 601.57 582.84 600.12 0.0M
2022-04-01 588.35 590.86 574.34 586.67 0.0M
2022-03-31 576.80 586.65 570.70 585.32 0.0M
2022-03-30 559.95 571.44 550.80 569.72 0.0M
2022-03-29 577.45 577.45 554.76 561.03 0.0M
2022-03-28 574.38 578.98 563.11 568.34 0.0M
2022-03-25 568.09 583.10 568.09 572.49 0.0M
2022-03-24 582.65 588.10 572.22 572.22 0.0M
2022-03-23 578.67 590.18 567.60 579.35 0.0M
2022-03-22 556.28 576.67 556.28 575.21 0.0M
2022-03-21 569.81 570.39 554.51 564.13 0.0M
2022-03-18 567.29 580.78 561.81 569.57 0.0M
2022-03-17 538.05 561.99 537.31 561.94 0.0M
2022-03-16 541.17 548.51 530.95 533.49 0.0M
2022-03-15 552.51 552.51 521.86 524.81 0.0M
2022-03-14 547.99 568.71 539.51 568.71 0.0M
2022-03-11 523.76 547.38 523.76 538.88 0.0M
2022-03-10 533.43 533.43 512.93 514.38 0.0M
2022-03-09 522.96 540.41 514.57 531.12 0.0M
2022-03-08 474.72 513.23 474.72 507.21 0.0M
2022-03-07 451.98 487.79 440.15 476.99 0.0M
2022-03-04 450.91 462.29 447.02 459.08 0.0M
2022-03-03 473.44 480.99 450.45 454.95 0.0M
2022-03-02 466.61 473.71 458.81 468.06 0.0M
2022-03-01 488.08 495.97 465.84 465.84 0.0M
2022-02-28 458.07 491.33 458.07 485.01 0.0M
2022-02-25 448.79 467.55 442.91 466.00 0.0M
2022-02-24 415.58 443.39 412.92 440.35 0.0M
2022-02-23 461.40 471.56 445.99 445.99 0.0M
2022-02-22 413.68 449.00 410.99 444.88 0.0M
2022-02-21 453.67 454.17 424.01 427.44 0.0M
2022-02-18 478.91 479.60 453.02 454.95 0.0M
2022-02-17 500.90 500.90 472.13 479.89 0.0M
2022-02-16 503.77 507.16 486.27 492.66 0.0M
2022-02-15 453.56 496.66 453.56 496.44 0.0M
2022-02-14 473.71 473.71 444.36 449.36 0.0M
2022-02-11 503.07 503.95 484.64 485.94 0.0M
2022-02-10 527.42 531.04 502.94 507.42 0.0M
2022-02-09 540.42 543.86 526.37 526.37 0.0M
2022-02-08 534.01 537.91 525.07 537.91 0.0M
2022-02-07 525.50 530.73 517.51 529.40 0.0M
2022-02-04 539.42 545.20 520.03 523.09 0.0M
2022-02-03 545.89 551.18 535.15 539.13 0.0M
2022-02-02 534.98 558.88 534.44 547.70 0.0M
2022-02-01 521.33 530.56 520.84 530.56 0.0M
2022-01-31 508.28 523.34 508.28 517.49 0.0M
2022-01-28 509.63 509.82 491.82 499.93 0.0M
2022-01-27 499.01 514.54 494.71 510.52 0.0M
2022-01-26 497.00 515.18 497.00 505.18 0.0M
2022-01-25 490.43 500.55 487.82 491.64 0.0M
2022-01-24 515.28 515.28 476.12 483.43 0.0M
2022-01-21 534.17 534.17 511.69 519.66 0.0M
2022-01-20 534.26 542.02 533.47 541.23 0.0M
2022-01-19 528.83 540.08 523.34 530.96 0.0M
2022-01-18 545.89 545.89 526.16 534.84 0.0M
2022-01-17 544.80 549.73 539.21 545.67 0.0M
2022-01-14 570.42 570.42 547.62 547.62 0.0M
2022-01-13 571.51 582.54 567.48 571.63 0.0M
2022-01-12 569.17 570.85 561.17 570.66 0.0M
2022-01-11 554.98 568.70 554.98 561.48 0.0M
2022-01-10 586.95 591.60 549.11 549.90 0.0M
2022-01-07 602.31 602.31 584.51 587.41 0.0M
2022-01-05 609.07 611.26 602.56 604.98 0.0M
2022-01-04 607.64 615.70 604.65 606.49 0.0M
2022-01-03 589.20 603.11 589.20 602.57 0.0M