First North Sweden PI (FNSESEKPI)

FNSESEKPI
🏛️ スウェーデン →
1,983.69
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
2021-12-30 3,776.66 3,809.06 3,764.77 3,809.06 0.0M
2021-12-29 3,771.14 3,771.14 3,744.74 3,769.40 0.0M
2021-12-28 3,770.46 3,780.52 3,749.39 3,762.26 0.0M
2021-12-27 3,704.10 3,753.05 3,704.10 3,753.05 0.0M
2021-12-23 3,674.05 3,694.38 3,671.66 3,689.13 0.0M
2021-12-22 3,574.29 3,648.47 3,574.29 3,648.47 0.0M
2021-12-21 3,526.13 3,566.46 3,518.23 3,559.29 0.0M
2021-12-20 3,512.97 3,512.97 3,477.97 3,505.69 0.0M
2021-12-17 3,510.15 3,545.64 3,479.79 3,545.64 0.0M
2021-12-16 3,587.64 3,587.64 3,500.99 3,508.41 0.0M
2021-12-15 3,554.95 3,566.36 3,536.21 3,542.32 0.0M
2021-12-14 3,620.88 3,629.11 3,543.13 3,549.73 0.0M
2021-12-13 3,667.04 3,694.47 3,615.42 3,615.77 0.0M
2021-12-10 3,678.08 3,678.08 3,649.08 3,662.24 0.0M
2021-12-09 3,692.15 3,701.70 3,662.87 3,679.92 0.0M
2021-12-08 3,682.46 3,696.50 3,666.71 3,684.73 0.0M
2021-12-07 3,598.65 3,678.75 3,596.08 3,675.51 0.0M
2021-12-06 3,624.46 3,629.47 3,528.01 3,564.66 0.0M
2021-12-03 3,672.39 3,681.84 3,585.13 3,600.30 0.0M
2021-12-02 3,722.58 3,732.14 3,625.64 3,654.75 0.0M
2021-12-01 3,757.45 3,765.11 3,727.14 3,762.70 0.0M
2021-11-30 3,731.00 3,791.67 3,723.62 3,750.90 0.0M
2021-11-29 3,762.77 3,775.22 3,744.07 3,756.76 0.0M
2021-11-26 3,711.58 3,750.70 3,685.73 3,744.46 0.0M
2021-11-25 3,835.75 3,856.03 3,776.68 3,807.66 0.0M
2021-11-24 3,791.43 3,814.33 3,775.46 3,809.60 0.0M
2021-11-23 3,829.42 3,829.42 3,765.48 3,779.90 0.0M
2021-11-22 3,922.68 3,922.68 3,834.63 3,837.53 0.0M
2021-11-19 3,892.39 3,903.34 3,864.95 3,903.34 0.0M
2021-11-18 3,861.06 3,892.03 3,851.83 3,883.18 0.0M
2021-11-17 3,863.39 3,892.93 3,824.02 3,855.56 0.0M
2021-11-16 3,907.48 3,909.06 3,879.98 3,904.38 0.0M
2021-11-15 3,862.33 3,901.78 3,841.59 3,898.68 0.0M
2021-11-12 3,800.85 3,843.85 3,800.85 3,843.85 0.0M
2021-11-11 3,778.17 3,785.44 3,747.79 3,785.44 0.0M
2021-11-10 3,777.28 3,781.24 3,729.84 3,778.76 0.0M
2021-11-09 3,724.91 3,774.57 3,721.25 3,763.21 0.0M
2021-11-08 3,714.89 3,720.46 3,681.86 3,710.24 0.0M
2021-11-05 3,705.72 3,720.49 3,698.35 3,708.87 0.0M
2021-11-04 3,646.78 3,715.76 3,636.01 3,715.76 0.0M
2021-11-03 3,665.04 3,676.26 3,612.29 3,626.58 0.0M
2021-11-02 3,683.14 3,689.64 3,654.31 3,670.24 0.0M
2021-11-01 3,635.86 3,667.40 3,628.26 3,667.20 0.0M
2021-10-29 3,589.84 3,622.70 3,588.32 3,609.81 0.0M
2021-10-28 3,596.76 3,596.76 3,566.04 3,589.82 0.0M
2021-10-27 3,598.02 3,618.50 3,581.76 3,586.20 0.0M
2021-10-26 3,638.20 3,651.57 3,600.40 3,612.30 0.0M
2021-10-25 3,665.11 3,665.11 3,616.51 3,650.62 0.0M
2021-10-22 3,659.26 3,669.25 3,644.82 3,661.93 0.0M
2021-10-21 3,603.68 3,653.14 3,597.75 3,653.14 0.0M
2021-10-20 3,603.84 3,612.71 3,590.61 3,612.71 0.0M
2021-10-19 3,627.14 3,639.48 3,594.78 3,615.11 0.0M
2021-10-18 3,625.28 3,634.67 3,600.71 3,609.40 0.0M
2021-10-15 3,614.24 3,618.83 3,585.93 3,618.83 0.0M
2021-10-14 3,594.85 3,603.51 3,574.81 3,603.51 0.0M
2021-10-13 3,500.84 3,562.58 3,484.10 3,562.58 0.0M
2021-10-12 3,419.08 3,501.60 3,408.05 3,492.96 0.0M
2021-10-11 3,447.45 3,457.42 3,392.90 3,436.31 0.0M
2021-10-08 3,512.07 3,512.07 3,456.03 3,459.25 0.0M
2021-10-07 3,535.17 3,543.02 3,489.98 3,508.18 0.0M
2021-10-06 3,579.87 3,580.58 3,483.84 3,511.78 0.0M
2021-10-05 3,534.67 3,589.06 3,523.04 3,589.06 0.0M
2021-10-04 3,601.51 3,605.01 3,522.40 3,530.11 0.0M
2021-10-01 3,577.02 3,611.67 3,546.19 3,611.67 0.0M
2021-09-30 3,628.42 3,639.67 3,597.46 3,619.83 0.0M
2021-09-29 3,650.86 3,676.87 3,602.77 3,602.77 0.0M
2021-09-28 3,739.60 3,739.74 3,624.65 3,630.51 0.0M
2021-09-27 3,795.16 3,799.03 3,715.30 3,720.21 0.0M
2021-09-24 3,783.49 3,789.55 3,745.06 3,765.93 0.0M
2021-09-23 3,754.62 3,784.22 3,754.62 3,765.46 0.0M
2021-09-22 3,696.29 3,722.10 3,687.01 3,720.04 0.0M
2021-09-21 3,706.01 3,710.42 3,665.77 3,670.04 0.0M
2021-09-20 3,807.08 3,807.08 3,682.68 3,722.13 0.0M
2021-09-17 3,855.91 3,874.01 3,837.24 3,842.41 0.0M
2021-09-16 3,806.10 3,840.00 3,802.76 3,840.00 0.0M
2021-09-15 3,851.28 3,851.91 3,796.46 3,807.98 0.0M
2021-09-14 3,862.25 3,864.58 3,827.31 3,856.90 0.0M
2021-09-13 3,949.98 3,953.76 3,848.46 3,859.81 0.0M
2021-09-10 3,977.02 3,977.02 3,931.03 3,940.73 0.0M
2021-09-09 3,938.34 3,961.25 3,908.57 3,960.47 0.0M
2021-09-08 4,013.77 4,013.77 3,944.04 3,961.20 0.0M
2021-09-07 4,061.96 4,067.18 4,007.92 4,020.47 0.0M
2021-09-06 4,082.83 4,091.86 4,045.86 4,050.59 0.0M
2021-09-03 4,065.74 4,082.12 4,040.50 4,068.89 0.0M
2021-09-02 4,004.91 4,064.40 4,004.91 4,060.51 0.0M
2021-09-01 3,961.36 3,989.66 3,955.53 3,988.07 0.0M
2021-08-31 3,944.46 3,951.79 3,922.83 3,951.79 0.0M
2021-08-30 3,953.24 3,959.79 3,917.63 3,928.33 0.0M
2021-08-27 3,938.65 3,943.34 3,900.29 3,937.56 0.0M
2021-08-26 3,960.17 3,966.05 3,922.49 3,930.04 0.0M
2021-08-25 3,950.52 3,973.47 3,950.52 3,964.63 0.0M
2021-08-24 3,916.90 3,939.88 3,911.68 3,925.07 0.0M
2021-08-23 3,971.80 3,982.60 3,897.50 3,910.03 0.0M
2021-08-20 3,902.20 3,929.64 3,848.08 3,929.64 0.0M
2021-08-19 3,904.93 3,910.80 3,871.80 3,894.62 0.0M
2021-08-18 3,919.25 3,971.91 3,883.74 3,910.49 0.0M
2021-08-17 3,860.68 3,883.90 3,838.80 3,883.90 0.0M
2021-08-16 3,903.58 3,907.47 3,851.90 3,856.36 0.0M
2021-08-13 3,913.25 3,934.81 3,896.78 3,905.40 0.0M
2021-08-12 3,885.29 3,899.67 3,873.43 3,897.08 0.0M
2021-08-11 3,906.43 3,920.23 3,844.73 3,873.83 0.0M
2021-08-10 3,927.83 3,957.30 3,909.36 3,913.62 0.0M
2021-08-09 3,908.97 3,924.04 3,878.10 3,922.79 0.0M
2021-08-06 3,979.36 3,979.36 3,903.46 3,904.08 0.0M
2021-08-05 4,101.76 4,112.17 3,983.47 3,988.28 0.0M
2021-08-04 4,105.24 4,120.72 4,061.02 4,067.47 0.0M
2021-08-03 4,130.02 4,130.02 4,074.69 4,084.90 0.0M
2021-08-02 4,148.96 4,155.19 4,125.74 4,142.57 0.0M
2021-07-30 4,120.66 4,145.16 4,094.88 4,140.89 0.0M
2021-07-29 4,149.27 4,156.77 4,111.14 4,129.10 0.0M
2021-07-28 4,077.10 4,108.82 4,071.08 4,107.99 0.0M
2021-07-27 4,064.94 4,088.70 4,041.74 4,065.27 0.0M
2021-07-26 4,063.28 4,083.52 4,048.98 4,063.41 0.0M
2021-07-23 4,039.09 4,064.54 4,029.75 4,064.47 0.0M
2021-07-22 4,010.80 4,042.90 4,007.35 4,042.90 0.0M
2021-07-21 3,962.58 4,007.10 3,953.17 4,007.10 0.0M
2021-07-20 3,925.22 3,940.29 3,915.64 3,926.86 0.0M
2021-07-19 3,935.84 3,935.84 3,896.59 3,933.27 0.0M
2021-07-16 3,943.10 3,963.48 3,922.67 3,945.29 0.0M
2021-07-15 3,973.28 3,979.49 3,925.64 3,940.88 0.0M
2021-07-14 4,021.22 4,022.88 3,976.15 3,985.65 0.0M
2021-07-13 4,021.42 4,043.25 4,006.23 4,031.38 0.0M
2021-07-12 4,002.02 4,058.37 4,002.02 4,029.64 0.0M
2021-07-09 4,007.96 4,016.34 3,971.51 3,994.66 0.0M
2021-07-08 4,090.37 4,096.06 3,965.71 3,990.88 0.0M
2021-07-07 4,102.93 4,116.08 4,074.89 4,086.79 0.0M
2021-07-06 4,055.19 4,085.69 4,039.53 4,075.78 0.0M
2021-07-05 4,036.15 4,056.59 4,013.58 4,052.54 0.0M
2021-07-02 3,987.23 4,023.34 3,973.81 4,023.34 0.0M
2021-07-01 4,006.39 4,015.61 3,970.87 3,979.28 0.0M
2021-06-30 4,019.41 4,019.53 3,970.42 3,997.00 0.0M
2021-06-29 3,960.48 4,008.91 3,960.44 4,008.91 0.0M
2021-06-28 3,936.07 3,953.42 3,920.98 3,942.16 0.0M
2021-06-24 3,862.88 3,917.23 3,862.88 3,916.60 0.0M
2021-06-23 3,877.26 3,883.69 3,835.77 3,853.72 0.0M
2021-06-22 3,886.69 3,886.69 3,831.29 3,862.57 0.0M
2021-06-21 3,883.89 3,883.89 3,841.84 3,873.21 0.0M
2021-06-18 3,935.44 3,956.52 3,901.01 3,902.95 0.0M
2021-06-17 3,945.78 3,954.75 3,883.36 3,922.59 0.0M
2021-06-16 4,019.82 4,019.82 3,948.77 3,962.15 0.0M
2021-06-15 4,050.25 4,063.48 4,008.56 4,011.02 0.0M
2021-06-14 4,063.94 4,073.03 4,027.53 4,040.96 0.0M
2021-06-11 4,072.27 4,075.91 4,038.90 4,046.06 0.0M
2021-06-10 4,082.96 4,082.96 4,012.92 4,058.81 0.0M
2021-06-09 4,075.81 4,075.81 4,033.53 4,071.16 0.0M
2021-06-08 4,054.53 4,078.91 4,049.24 4,067.84 0.0M
2021-06-07 4,072.66 4,072.66 4,022.36 4,045.75 0.0M
2021-06-04 4,045.10 4,073.47 4,024.22 4,066.87 0.0M
2021-06-03 4,089.64 4,099.38 4,035.55 4,043.07 0.0M
2021-06-02 4,126.49 4,134.41 4,079.14 4,079.60 0.0M
2021-06-01 4,138.99 4,146.05 4,097.45 4,121.59 0.0M
2021-05-31 4,109.33 4,133.95 4,098.14 4,131.62 0.0M
2021-05-28 4,076.54 4,100.22 4,064.40 4,100.22 0.0M
2021-05-27 4,059.44 4,082.84 4,048.35 4,061.51 0.0M
2021-05-26 4,046.15 4,087.55 4,034.53 4,054.47 0.0M
2021-05-25 4,085.09 4,089.83 4,034.38 4,054.27 0.0M
2021-05-24 4,066.29 4,089.35 4,051.36 4,080.23 0.0M
2021-05-21 4,049.09 4,060.17 4,017.00 4,038.97 0.0M
2021-05-20 3,919.80 4,021.04 3,919.80 4,017.88 0.0M
2021-05-19 3,910.70 3,910.70 3,821.12 3,849.96 0.0M
2021-05-18 3,898.66 3,941.22 3,898.31 3,941.02 0.0M
2021-05-17 3,857.50 3,879.37 3,825.64 3,858.85 0.0M
2021-05-14 3,883.08 3,887.24 3,781.06 3,880.59 0.0M
2021-05-12 3,923.92 3,941.58 3,873.76 3,875.38 0.0M
2021-05-11 3,958.32 3,958.32 3,857.97 3,913.82 0.0M
2021-05-10 4,117.30 4,117.55 4,009.31 4,018.03 0.0M
2021-05-07 4,044.81 4,091.25 3,987.42 4,091.25 0.0M
2021-05-06 4,134.37 4,140.49 3,992.31 4,008.81 0.0M
2021-05-05 4,143.25 4,152.82 4,112.61 4,149.53 0.0M
2021-05-04 4,272.82 4,272.82 4,088.75 4,088.94 0.0M
2021-05-03 4,243.81 4,268.82 4,232.18 4,257.34 0.0M
2021-04-30 4,242.68 4,260.66 4,234.02 4,234.09 0.0M
2021-04-29 4,237.46 4,254.58 4,212.06 4,223.22 0.0M
2021-04-28 4,252.03 4,255.49 4,200.15 4,214.03 0.0M
2021-04-27 4,218.21 4,261.28 4,205.85 4,245.66 0.0M
2021-04-26 4,226.07 4,240.65 4,183.39 4,205.31 0.0M
2021-04-23 4,188.24 4,206.36 4,177.57 4,204.40 0.0M
2021-04-22 4,164.47 4,195.44 4,136.95 4,189.81 0.0M
2021-04-21 4,149.36 4,162.56 4,093.33 4,134.65 0.0M
2021-04-20 4,251.59 4,260.11 4,143.13 4,145.35 0.0M
2021-04-19 4,283.54 4,302.36 4,234.62 4,241.32 0.0M
2021-04-16 4,285.87 4,287.47 4,263.92 4,283.55 0.0M
2021-04-15 4,279.34 4,304.66 4,266.23 4,282.37 0.0M
2021-04-14 4,245.51 4,282.85 4,224.92 4,273.22 0.0M
2021-04-13 4,165.77 4,238.81 4,162.32 4,238.81 0.0M
2021-04-12 4,193.96 4,193.96 4,139.00 4,156.92 0.0M
2021-04-09 4,194.61 4,199.68 4,169.72 4,192.92 0.0M
2021-04-08 4,161.57 4,187.19 4,158.60 4,187.19 0.0M
2021-04-07 4,155.91 4,155.91 4,114.69 4,143.88 0.0M
2021-04-06 4,129.55 4,134.54 4,102.24 4,132.32 0.0M
2021-04-01 4,036.80 4,093.13 4,029.35 4,093.08 0.0M
2021-03-31 3,979.63 4,006.67 3,973.96 4,003.46 0.0M
2021-03-30 3,921.96 3,965.22 3,908.51 3,965.22 0.0M
2021-03-29 3,971.80 3,983.13 3,900.45 3,907.17 0.0M
2021-03-26 3,935.55 3,963.81 3,928.99 3,944.84 0.0M
2021-03-25 3,936.45 3,955.93 3,872.57 3,909.56 0.0M
2021-03-24 3,948.78 3,989.16 3,932.04 3,942.09 0.0M
2021-03-23 3,989.02 3,989.02 3,950.55 3,976.19 0.0M
2021-03-22 3,997.70 4,015.42 3,962.40 3,991.20 0.0M
2021-03-19 3,950.78 3,991.54 3,947.43 3,991.54 0.0M
2021-03-18 3,971.60 4,005.92 3,946.46 3,968.54 0.0M
2021-03-17 4,060.87 4,060.87 3,960.84 3,974.38 0.0M
2021-03-16 4,051.14 4,072.88 4,042.67 4,067.11 0.0M
2021-03-15 4,042.76 4,068.51 4,005.23 4,026.50 0.0M
2021-03-12 4,039.14 4,054.08 4,003.05 4,033.18 0.0M
2021-03-11 3,983.18 4,052.05 3,980.97 4,044.22 0.0M
2021-03-10 4,008.37 4,010.64 3,949.62 3,951.08 0.0M
2021-03-09 3,894.51 3,987.06 3,857.01 3,983.19 0.0M
2021-03-08 3,914.26 3,928.12 3,843.07 3,876.96 0.0M
2021-03-05 3,938.31 3,938.31 3,860.07 3,866.22 0.0M
2021-03-04 4,045.86 4,051.46 3,956.58 3,972.98 0.0M
2021-03-03 4,136.24 4,136.24 4,054.58 4,078.65 0.0M
2021-03-02 4,105.92 4,146.60 4,091.46 4,111.26 0.0M
2021-03-01 4,063.23 4,091.14 4,050.52 4,089.83 0.0M
2021-02-26 3,913.99 4,006.42 3,901.74 3,998.44 0.0M
2021-02-25 4,090.04 4,093.30 4,032.84 4,049.54 0.0M
2021-02-24 4,095.25 4,132.22 4,018.88 4,040.18 0.0M
2021-02-23 4,256.73 4,259.32 4,022.04 4,092.45 0.0M
2021-02-22 4,331.89 4,332.39 4,289.51 4,291.96 0.0M
2021-02-19 4,253.89 4,322.45 4,253.89 4,322.45 0.0M
2021-02-18 4,307.24 4,365.15 4,250.31 4,254.71 0.0M
2021-02-17 4,426.66 4,441.47 4,346.34 4,353.00 0.0M
2021-02-16 4,485.13 4,493.94 4,441.30 4,482.68 0.0M
2021-02-15 4,477.80 4,483.92 4,411.89 4,461.79 0.0M
2021-02-12 4,427.37 4,453.56 4,410.11 4,439.07 0.0M
2021-02-11 4,319.16 4,406.92 4,314.43 4,406.63 0.0M
2021-02-10 4,306.14 4,312.80 4,266.06 4,300.50 0.0M
2021-02-09 4,302.39 4,302.39 4,239.26 4,290.07 0.0M
2021-02-08 4,280.93 4,318.03 4,272.02 4,277.91 0.0M
2021-02-05 4,239.53 4,257.33 4,222.54 4,255.76 0.0M
2021-02-04 4,221.80 4,239.51 4,186.09 4,211.92 0.0M
2021-02-03 4,105.87 4,203.78 4,105.87 4,203.78 0.0M
2021-02-02 4,019.03 4,049.73 4,017.31 4,030.03 0.0M
2021-02-01 3,928.30 3,997.59 3,928.30 3,994.35 0.0M
2021-01-29 3,888.89 3,912.64 3,871.55 3,889.24 0.0M
2021-01-28 3,877.63 3,909.10 3,736.96 3,907.61 0.0M
2021-01-27 4,059.13 4,061.02 3,895.26 3,940.41 0.0M
2021-01-26 4,033.17 4,047.13 4,024.07 4,046.88 0.0M
2021-01-25 4,096.54 4,105.45 4,030.07 4,034.93 0.0M
2021-01-22 4,083.26 4,088.85 4,051.19 4,079.44 0.0M
2021-01-21 4,068.60 4,077.21 4,044.84 4,066.19 0.0M
2021-01-20 3,985.54 4,039.14 3,984.08 4,036.80 0.0M
2021-01-19 3,972.69 3,973.26 3,931.82 3,965.83 0.0M
2021-01-18 3,928.71 3,942.39 3,906.10 3,942.05 0.0M
2021-01-15 3,988.65 3,990.44 3,901.06 3,916.34 0.0M
2021-01-14 3,978.97 3,989.26 3,959.38 3,989.26 0.0M
2021-01-13 3,965.78 3,968.99 3,930.89 3,965.52 0.0M
2021-01-12 3,996.18 3,998.69 3,927.93 3,942.36 0.0M
2021-01-11 4,041.28 4,044.66 3,967.64 3,980.38 0.0M
2021-01-08 4,029.08 4,049.84 4,014.83 4,029.45 0.0M
2021-01-07 4,001.57 4,028.12 3,971.46 4,002.80 0.0M
2021-01-06 3,961.26 3,961.36 3,961.19 3,961.34 0.0M
2021-01-05 3,938.92 3,968.09 3,931.13 3,961.33 0.0M
2021-01-04 3,894.91 3,943.29 3,894.91 3,933.09 0.0M