First North Technology GI (FN10GI)

FN10GI
🏛️ スウェーデン →
3,482.67
最終更新: 2025-09-30
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 2,473.74 2,492.23 2,458.62 2,460.66 0.0M
2023-12-28 2,416.11 2,495.78 2,416.11 2,484.15 0.0M
2023-12-27 2,398.26 2,422.19 2,390.03 2,419.83 0.0M
2023-12-22 2,389.88 2,407.83 2,383.55 2,397.35 0.0M
2023-12-21 2,378.52 2,391.88 2,367.93 2,388.85 0.0M
2023-12-20 2,361.25 2,386.43 2,358.56 2,378.46 0.0M
2023-12-19 2,344.11 2,362.96 2,335.81 2,352.53 0.0M
2023-12-18 2,338.30 2,346.74 2,318.94 2,346.74 0.0M
2023-12-15 2,333.70 2,348.36 2,327.11 2,340.18 0.0M
2023-12-14 2,310.87 2,342.94 2,310.87 2,338.17 0.0M
2023-12-13 2,197.30 2,307.77 2,194.58 2,293.05 0.0M
2023-12-12 2,183.10 2,197.04 2,170.66 2,196.62 0.0M
2023-12-11 2,189.86 2,195.71 2,174.93 2,183.59 0.0M
2023-12-08 2,189.79 2,199.25 2,177.35 2,196.67 0.0M
2023-12-07 2,153.74 2,182.97 2,141.43 2,182.97 0.0M
2023-12-06 2,153.67 2,161.57 2,140.47 2,161.17 0.0M
2023-12-05 2,145.73 2,152.59 2,137.46 2,148.95 0.0M
2023-12-04 2,143.88 2,164.26 2,135.41 2,146.97 0.0M
2023-12-01 2,136.63 2,144.99 2,119.57 2,144.99 0.0M
2023-11-30 2,150.05 2,159.53 2,114.34 2,133.41 0.0M
2023-11-29 2,143.94 2,155.46 2,135.07 2,147.30 0.0M
2023-11-28 2,129.27 2,141.15 2,116.74 2,137.85 0.0M
2023-11-27 2,134.48 2,149.68 2,121.57 2,125.34 0.0M
2023-11-24 2,148.50 2,160.98 2,123.67 2,140.36 0.0M
2023-11-23 2,143.12 2,160.99 2,137.03 2,154.39 0.0M
2023-11-22 2,131.15 2,150.91 2,124.07 2,129.33 0.0M
2023-11-21 2,135.49 2,146.15 2,126.93 2,131.56 0.0M
2023-11-20 2,094.11 2,120.49 2,091.14 2,120.49 0.0M
2023-11-17 2,055.22 2,087.84 2,055.22 2,086.06 0.0M
2023-11-16 2,080.29 2,082.09 2,048.73 2,055.06 0.0M
2023-11-15 2,058.59 2,077.23 2,056.59 2,070.64 0.0M
2023-11-14 2,006.28 2,057.73 2,006.28 2,057.73 0.0M
2023-11-13 2,037.43 2,043.56 2,002.42 2,002.42 0.0M
2023-11-10 2,032.90 2,053.41 2,027.39 2,034.53 0.0M
2023-11-09 2,047.03 2,075.29 2,040.25 2,071.40 0.0M
2023-11-08 2,024.06 2,041.60 2,020.39 2,034.45 0.0M
2023-11-07 2,004.67 2,030.36 2,004.21 2,028.91 0.0M
2023-11-06 2,032.29 2,039.91 2,005.34 2,008.57 0.0M
2023-11-03 2,018.91 2,030.49 2,012.68 2,025.95 0.0M
2023-11-02 1,971.08 2,008.47 1,971.08 2,003.43 0.0M
2023-11-01 1,966.56 1,978.49 1,961.03 1,970.31 0.0M
2023-10-31 1,957.24 1,973.26 1,957.24 1,972.72 0.0M
2023-10-30 1,946.14 1,971.56 1,945.55 1,956.43 0.0M
2023-10-27 1,933.66 1,951.49 1,932.03 1,944.34 0.0M
2023-10-26 1,941.22 1,944.11 1,920.94 1,926.25 0.0M
2023-10-25 1,948.04 1,955.73 1,934.25 1,946.42 0.0M
2023-10-24 1,932.93 1,958.67 1,932.93 1,949.33 0.0M
2023-10-23 1,959.94 1,964.48 1,918.80 1,931.47 0.0M
2023-10-20 1,982.54 1,988.28 1,958.10 1,960.44 0.0M
2023-10-19 1,994.04 2,007.41 1,985.13 1,986.20 0.0M
2023-10-18 2,029.37 2,030.05 1,996.82 1,999.13 0.0M
2023-10-17 2,054.40 2,060.90 2,014.23 2,025.85 0.0M
2023-10-16 2,064.32 2,069.15 2,046.51 2,054.18 0.0M
2023-10-13 2,081.53 2,087.65 2,059.94 2,061.90 0.0M
2023-10-12 2,086.35 2,089.86 2,076.76 2,080.16 0.0M
2023-10-11 2,101.89 2,101.89 2,072.05 2,083.33 0.0M
2023-10-10 2,084.13 2,110.71 2,084.13 2,110.30 0.0M
2023-10-09 2,107.17 2,107.17 2,073.24 2,082.14 0.0M
2023-10-06 2,094.33 2,103.95 2,083.97 2,103.95 0.0M
2023-10-05 2,096.39 2,111.05 2,095.00 2,099.35 0.0M
2023-10-04 2,112.06 2,114.66 2,085.93 2,089.33 0.0M
2023-10-03 2,148.43 2,150.37 2,100.04 2,111.98 0.0M
2023-10-02 2,152.51 2,177.16 2,140.05 2,142.07 0.0M
2023-09-29 2,146.91 2,169.32 2,139.50 2,156.55 0.0M
2023-09-28 2,149.63 2,155.11 2,117.33 2,135.73 0.0M
2023-09-27 2,124.16 2,149.44 2,117.64 2,148.37 0.0M
2023-09-26 2,113.71 2,124.21 2,101.51 2,118.21 0.0M
2023-09-25 2,114.64 2,127.71 2,113.71 2,119.24 0.0M
2023-09-22 2,122.44 2,125.30 2,107.52 2,113.13 0.0M
2023-09-21 2,127.10 2,132.50 2,101.41 2,116.68 0.0M
2023-09-20 2,129.37 2,140.86 2,121.06 2,136.07 0.0M
2023-09-19 2,144.77 2,146.90 2,124.38 2,134.57 0.0M
2023-09-18 2,152.37 2,154.46 2,125.22 2,140.42 0.0M
2023-09-15 2,156.71 2,166.54 2,143.87 2,151.10 0.0M
2023-09-14 2,134.77 2,156.95 2,134.77 2,156.95 0.0M
2023-09-13 2,151.19 2,152.52 2,129.57 2,135.46 0.0M
2023-09-12 2,164.34 2,172.26 2,146.01 2,152.65 0.0M
2023-09-11 2,173.50 2,182.85 2,163.62 2,164.74 0.0M
2023-09-08 2,204.94 2,206.53 2,177.51 2,182.94 0.0M
2023-09-07 2,213.23 2,223.55 2,196.79 2,199.28 0.0M
2023-09-06 2,211.92 2,219.68 2,204.01 2,206.90 0.0M
2023-09-05 2,209.42 2,218.31 2,199.82 2,209.21 0.0M
2023-09-04 2,199.02 2,220.52 2,199.02 2,212.73 0.0M
2023-09-01 2,211.10 2,211.91 2,190.08 2,197.01 0.0M
2023-08-31 2,210.90 2,219.69 2,194.78 2,208.89 0.0M
2023-08-30 2,215.16 2,218.82 2,195.86 2,209.46 0.0M
2023-08-29 2,219.50 2,232.22 2,196.95 2,211.41 0.0M
2023-08-28 2,205.05 2,214.21 2,194.32 2,212.26 0.0M
2023-08-25 2,199.25 2,211.84 2,189.64 2,198.84 0.0M
2023-08-24 2,219.85 2,239.04 2,196.51 2,198.90 0.0M
2023-08-23 2,214.59 2,218.86 2,200.23 2,216.15 0.0M
2023-08-22 2,216.99 2,231.59 2,200.77 2,212.38 0.0M
2023-08-21 2,233.42 2,243.58 2,210.35 2,215.79 0.0M
2023-08-18 2,266.63 2,278.01 2,225.84 2,236.10 0.0M
2023-08-17 2,281.66 2,282.10 2,251.90 2,264.27 0.0M
2023-08-16 2,280.72 2,287.00 2,259.78 2,265.76 0.0M
2023-08-15 2,311.64 2,326.03 2,270.57 2,286.00 0.0M
2023-08-14 2,305.61 2,318.43 2,301.68 2,316.88 0.0M
2023-08-11 2,324.83 2,333.38 2,308.43 2,309.71 0.0M
2023-08-10 2,330.49 2,337.27 2,318.11 2,326.95 0.0M
2023-08-09 2,345.93 2,369.38 2,336.42 2,340.89 0.0M
2023-08-08 2,342.94 2,348.21 2,333.57 2,344.16 0.0M
2023-08-07 2,359.53 2,360.02 2,340.81 2,342.63 0.0M
2023-08-04 2,339.70 2,361.20 2,327.51 2,361.20 0.0M
2023-08-03 2,333.55 2,339.45 2,315.12 2,335.39 0.0M
2023-08-02 2,339.19 2,339.19 2,315.08 2,329.83 0.0M
2023-08-01 2,353.29 2,353.29 2,320.03 2,346.46 0.0M
2023-07-31 2,349.39 2,352.23 2,325.52 2,349.89 0.0M
2023-07-28 2,342.46 2,349.32 2,329.44 2,349.32 0.0M
2023-07-27 2,352.91 2,372.75 2,351.31 2,352.23 0.0M
2023-07-26 2,353.11 2,362.76 2,339.95 2,350.32 0.0M
2023-07-25 2,330.25 2,355.54 2,324.21 2,353.54 0.0M
2023-07-24 2,327.66 2,336.01 2,310.92 2,321.95 0.0M
2023-07-21 2,344.50 2,344.50 2,309.07 2,318.46 0.0M
2023-07-20 2,366.13 2,370.42 2,343.47 2,353.36 0.0M
2023-07-19 2,365.97 2,373.88 2,349.38 2,367.37 0.0M
2023-07-18 2,365.81 2,378.31 2,356.72 2,367.82 0.0M
2023-07-17 2,366.19 2,367.41 2,350.17 2,361.39 0.0M
2023-07-14 2,382.88 2,390.62 2,358.57 2,367.85 0.0M
2023-07-13 2,380.79 2,395.25 2,361.81 2,394.11 0.0M
2023-07-12 2,348.36 2,381.14 2,342.82 2,378.18 0.0M
2023-07-11 2,354.22 2,360.95 2,342.46 2,348.14 0.0M
2023-07-10 2,326.75 2,346.63 2,322.27 2,343.85 0.0M
2023-07-07 2,331.54 2,337.11 2,313.84 2,330.19 0.0M
2023-07-06 2,352.40 2,353.94 2,310.96 2,320.92 0.0M
2023-07-05 2,365.75 2,372.74 2,341.23 2,345.80 0.0M
2023-07-04 2,360.27 2,371.55 2,348.10 2,368.38 0.0M
2023-07-03 2,378.65 2,382.92 2,338.92 2,352.97 0.0M
2023-06-30 2,357.13 2,378.25 2,349.13 2,378.25 0.0M
2023-06-29 2,332.38 2,354.37 2,319.34 2,351.99 0.0M
2023-06-28 2,337.36 2,351.79 2,318.90 2,326.02 0.0M
2023-06-27 2,356.88 2,362.01 2,325.93 2,334.66 0.0M
2023-06-26 2,382.37 2,388.11 2,352.80 2,357.06 0.0M
2023-06-22 2,382.67 2,391.79 2,365.94 2,382.52 0.0M
2023-06-21 2,370.90 2,381.23 2,356.90 2,371.80 0.0M
2023-06-20 2,382.93 2,390.55 2,359.91 2,369.07 0.0M
2023-06-19 2,417.24 2,417.67 2,377.48 2,387.15 0.0M
2023-06-16 2,425.43 2,441.98 2,406.26 2,411.55 0.0M
2023-06-15 2,424.99 2,438.71 2,414.47 2,422.29 0.0M
2023-06-14 2,446.44 2,454.57 2,426.83 2,431.10 0.0M
2023-06-13 2,440.57 2,452.04 2,422.56 2,435.35 0.0M
2023-06-12 2,447.68 2,450.36 2,424.09 2,441.61 0.0M
2023-06-09 2,465.33 2,470.85 2,435.73 2,440.47 0.0M
2023-06-08 2,455.86 2,467.29 2,445.73 2,456.46 0.0M
2023-06-07 2,462.80 2,467.22 2,441.48 2,456.44 0.0M
2023-06-05 2,473.41 2,476.56 2,439.86 2,458.72 0.0M
2023-06-02 2,454.93 2,477.32 2,443.87 2,472.89 0.0M
2023-06-01 2,436.84 2,457.68 2,429.36 2,444.27 0.0M
2023-05-31 2,451.02 2,453.76 2,427.69 2,442.09 0.0M
2023-05-30 2,457.64 2,466.81 2,432.48 2,440.11 0.0M
2023-05-29 2,475.40 2,481.29 2,452.85 2,452.85 0.0M
2023-05-26 2,475.53 2,485.19 2,462.91 2,473.17 0.0M
2023-05-25 2,474.25 2,495.41 2,462.21 2,464.92 0.0M
2023-05-24 2,497.22 2,502.94 2,462.07 2,468.65 0.0M
2023-05-23 2,481.69 2,505.03 2,481.15 2,496.30 0.0M
2023-05-22 2,512.39 2,514.27 2,478.79 2,482.76 0.0M
2023-05-19 2,488.45 2,503.57 2,479.74 2,492.85 0.0M
2023-05-17 2,498.31 2,505.27 2,483.47 2,488.63 0.0M
2023-05-16 2,518.22 2,529.71 2,495.17 2,500.62 0.0M
2023-05-15 2,534.98 2,538.14 2,508.19 2,520.28 0.0M
2023-05-12 2,547.83 2,556.25 2,526.14 2,527.16 0.0M
2023-05-11 2,525.85 2,554.61 2,525.85 2,540.18 0.0M
2023-05-10 2,561.96 2,570.27 2,522.41 2,532.04 0.0M
2023-05-09 2,600.72 2,600.72 2,551.91 2,560.01 0.0M
2023-05-08 2,597.34 2,607.89 2,587.02 2,587.02 0.0M
2023-05-05 2,580.75 2,593.44 2,572.47 2,591.92 0.0M
2023-05-04 2,576.30 2,586.77 2,551.61 2,572.58 0.0M
2023-05-03 2,588.06 2,591.40 2,569.18 2,577.27 0.0M
2023-05-02 2,586.95 2,607.73 2,575.64 2,581.07 0.0M
2023-05-01 2,580.09 2,581.34 2,571.04 2,573.40 0.0M
2023-04-28 2,571.31 2,579.17 2,549.34 2,575.06 0.0M
2023-04-27 2,526.50 2,558.23 2,525.37 2,558.23 0.0M
2023-04-26 2,538.92 2,556.55 2,511.03 2,518.01 0.0M
2023-04-25 2,552.01 2,554.29 2,529.84 2,538.92 0.0M
2023-04-24 2,520.30 2,542.33 2,520.30 2,538.34 0.0M
2023-04-21 2,527.55 2,530.56 2,513.93 2,524.28 0.0M
2023-04-20 2,526.61 2,540.35 2,518.22 2,532.15 0.0M
2023-04-19 2,544.82 2,545.76 2,520.26 2,532.20 0.0M
2023-04-18 2,549.62 2,565.32 2,539.67 2,546.18 0.0M
2023-04-17 2,511.28 2,550.54 2,510.89 2,546.19 0.0M
2023-04-14 2,496.04 2,521.12 2,495.31 2,506.36 0.0M
2023-04-13 2,486.97 2,492.48 2,472.98 2,486.28 0.0M
2023-04-12 2,485.12 2,498.46 2,472.54 2,480.44 0.0M
2023-04-11 2,492.81 2,506.32 2,466.48 2,479.73 0.0M
2023-04-06 2,471.22 2,493.22 2,465.50 2,491.72 0.0M
2023-04-05 2,507.49 2,511.24 2,472.20 2,473.06 0.0M
2023-04-04 2,505.73 2,521.49 2,502.04 2,510.47 0.0M
2023-04-03 2,530.55 2,537.83 2,497.49 2,502.51 0.0M
2023-03-31 2,520.05 2,535.06 2,511.64 2,535.06 0.0M
2023-03-30 2,512.48 2,523.43 2,502.16 2,513.63 0.0M
2023-03-29 2,507.51 2,526.02 2,504.35 2,516.04 0.0M
2023-03-28 2,521.41 2,555.67 2,500.37 2,508.36 0.0M
2023-03-27 2,535.49 2,545.63 2,510.17 2,515.69 0.0M
2023-03-24 2,543.45 2,547.09 2,512.43 2,520.69 0.0M
2023-03-23 2,540.11 2,548.53 2,510.03 2,531.39 0.0M
2023-03-22 2,557.72 2,562.22 2,530.88 2,539.23 0.0M
2023-03-21 2,550.22 2,574.99 2,537.90 2,552.56 0.0M
2023-03-20 2,540.78 2,558.48 2,506.64 2,551.03 0.0M
2023-03-17 2,550.39 2,570.73 2,525.94 2,543.94 0.0M
2023-03-16 2,514.28 2,540.97 2,497.09 2,540.97 0.0M
2023-03-15 2,561.02 2,567.85 2,511.28 2,515.94 0.0M
2023-03-14 2,515.47 2,554.37 2,514.95 2,552.59 0.0M
2023-03-13 2,566.41 2,566.41 2,480.52 2,520.39 0.0M
2023-03-10 2,606.58 2,608.84 2,558.74 2,574.97 0.0M
2023-03-09 2,628.02 2,636.93 2,609.38 2,616.47 0.0M
2023-03-08 2,640.02 2,649.71 2,620.38 2,631.42 0.0M
2023-03-07 2,693.32 2,697.19 2,637.25 2,643.33 0.0M
2023-03-06 2,689.29 2,696.48 2,673.04 2,683.46 0.0M
2023-03-03 2,667.83 2,695.19 2,667.37 2,683.08 0.0M
2023-03-02 2,668.55 2,680.78 2,657.30 2,657.58 0.0M
2023-03-01 2,660.56 2,697.91 2,660.56 2,669.36 0.0M
2023-02-28 2,641.25 2,663.89 2,636.44 2,661.78 0.0M
2023-02-27 2,613.52 2,639.30 2,607.58 2,633.54 0.0M
2023-02-24 2,630.78 2,639.84 2,591.64 2,602.86 0.0M
2023-02-23 2,604.18 2,635.22 2,591.42 2,623.27 0.0M
2023-02-22 2,640.85 2,640.85 2,591.68 2,598.32 0.0M
2023-02-21 2,660.74 2,665.74 2,640.82 2,641.55 0.0M
2023-02-20 2,648.53 2,666.50 2,635.91 2,662.65 0.0M
2023-02-17 2,639.13 2,647.15 2,619.50 2,634.64 0.0M
2023-02-16 2,626.57 2,650.57 2,623.94 2,645.14 0.0M
2023-02-15 2,614.66 2,632.06 2,609.36 2,625.42 0.0M
2023-02-14 2,628.49 2,641.66 2,614.68 2,624.55 0.0M
2023-02-13 2,628.06 2,634.54 2,610.81 2,618.08 0.0M
2023-02-10 2,645.71 2,656.97 2,616.67 2,635.04 0.0M
2023-02-09 2,625.75 2,642.26 2,605.52 2,642.26 0.0M
2023-02-08 2,627.09 2,637.97 2,612.92 2,615.15 0.0M
2023-02-07 2,595.46 2,614.93 2,594.93 2,614.93 0.0M
2023-02-06 2,613.60 2,624.04 2,585.75 2,588.20 0.0M
2023-02-03 2,625.00 2,630.19 2,599.84 2,608.10 0.0M
2023-02-02 2,580.82 2,625.79 2,578.35 2,625.79 0.0M
2023-02-01 2,567.26 2,580.70 2,556.31 2,572.48 0.0M
2023-01-31 2,554.21 2,566.24 2,542.06 2,561.53 0.0M
2023-01-30 2,569.90 2,570.86 2,547.53 2,550.84 0.0M
2023-01-27 2,574.99 2,576.14 2,555.82 2,564.11 0.0M
2023-01-26 2,577.75 2,595.99 2,564.09 2,571.36 0.0M
2023-01-25 2,594.24 2,603.42 2,556.82 2,570.83 0.0M
2023-01-24 2,600.42 2,603.65 2,578.53 2,590.48 0.0M
2023-01-23 2,580.61 2,604.36 2,576.66 2,595.65 0.0M
2023-01-20 2,566.35 2,591.26 2,564.13 2,581.40 0.0M
2023-01-19 2,593.63 2,593.97 2,555.13 2,567.03 0.0M
2023-01-18 2,589.98 2,603.94 2,589.01 2,598.53 0.0M
2023-01-17 2,585.16 2,586.96 2,564.31 2,586.96 0.0M
2023-01-16 2,564.91 2,582.48 2,559.06 2,580.47 0.0M
2023-01-13 2,538.48 2,569.42 2,538.48 2,559.09 0.0M
2023-01-12 2,548.05 2,563.84 2,543.12 2,554.00 0.0M
2023-01-11 2,555.86 2,558.82 2,539.13 2,546.73 0.0M
2023-01-10 2,546.12 2,558.40 2,534.24 2,551.71 0.0M
2023-01-09 2,531.78 2,546.17 2,522.87 2,545.28 0.0M
2023-01-05 2,541.47 2,541.57 2,516.34 2,516.36 0.0M
2023-01-04 2,547.23 2,548.81 2,512.71 2,531.26 0.0M
2023-01-03 2,517.27 2,533.83 2,509.95 2,530.90 0.0M
2023-01-02 2,490.43 2,518.32 2,487.47 2,514.74 0.0M