First North Technology PI (FN10PI)

FN10PI
🏛️ スウェーデン →
2,821.75
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 4,334.73 4,390.84 4,323.69 4,390.84 0.0M
2021-12-29 4,373.96 4,384.99 4,321.14 4,329.36 0.0M
2021-12-28 4,380.87 4,387.30 4,353.07 4,383.92 0.0M
2021-12-27 4,344.45 4,369.86 4,333.40 4,367.48 0.0M
2021-12-23 4,303.29 4,353.39 4,289.04 4,336.57 0.0M
2021-12-22 4,204.14 4,266.80 4,192.48 4,260.78 0.0M
2021-12-21 4,187.34 4,195.60 4,155.17 4,190.30 0.0M
2021-12-20 4,162.37 4,166.50 4,118.23 4,146.97 0.0M
2021-12-17 4,203.63 4,229.23 4,137.51 4,229.23 0.0M
2021-12-16 4,221.72 4,235.94 4,178.72 4,204.66 0.0M
2021-12-15 4,245.29 4,247.21 4,188.24 4,197.35 0.0M
2021-12-14 4,320.87 4,341.38 4,216.83 4,222.42 0.0M
2021-12-13 4,360.89 4,379.09 4,306.66 4,318.94 0.0M
2021-12-10 4,361.97 4,363.20 4,334.38 4,344.42 0.0M
2021-12-09 4,332.17 4,355.53 4,313.11 4,355.53 0.0M
2021-12-08 4,326.82 4,356.48 4,312.61 4,328.15 0.0M
2021-12-07 4,258.49 4,322.47 4,258.49 4,322.47 0.0M
2021-12-06 4,285.73 4,301.64 4,219.57 4,250.30 0.0M
2021-12-03 4,320.76 4,357.13 4,268.94 4,279.88 0.0M
2021-12-02 4,429.14 4,431.34 4,326.22 4,344.56 0.0M
2021-12-01 4,446.23 4,457.26 4,428.93 4,448.21 0.0M
2021-11-30 4,404.65 4,439.43 4,371.85 4,439.43 0.0M
2021-11-29 4,390.17 4,456.15 4,382.82 4,456.15 0.0M
2021-11-26 4,454.87 4,459.29 4,364.43 4,394.86 0.0M
2021-11-25 4,581.55 4,591.93 4,533.49 4,589.39 0.0M
2021-11-24 4,596.93 4,623.54 4,543.36 4,565.15 0.0M
2021-11-23 4,692.17 4,697.44 4,575.78 4,593.89 0.0M
2021-11-22 4,758.17 4,776.75 4,667.60 4,690.38 0.0M
2021-11-19 4,762.26 4,762.26 4,726.81 4,740.77 0.0M
2021-11-18 4,796.87 4,807.81 4,733.46 4,743.30 0.0M
2021-11-17 4,811.80 4,847.14 4,785.14 4,793.25 0.0M
2021-11-16 4,869.46 4,871.26 4,803.21 4,811.33 0.0M
2021-11-15 4,825.55 4,877.43 4,823.23 4,867.15 0.0M
2021-11-12 4,829.99 4,838.19 4,790.41 4,818.20 0.0M
2021-11-11 4,803.63 4,833.65 4,785.67 4,817.94 0.0M
2021-11-10 4,845.05 4,861.71 4,770.17 4,819.44 0.0M
2021-11-09 4,812.74 4,856.11 4,797.12 4,834.39 0.0M
2021-11-08 4,837.86 4,845.38 4,751.74 4,786.43 0.0M
2021-11-05 4,738.64 4,855.08 4,732.05 4,846.09 0.0M
2021-11-04 4,766.13 4,791.49 4,742.40 4,757.76 0.0M
2021-11-03 4,763.59 4,769.14 4,703.29 4,756.23 0.0M
2021-11-02 4,823.65 4,830.05 4,754.92 4,764.75 0.0M
2021-11-01 4,822.65 4,916.22 4,794.13 4,831.90 0.0M
2021-10-29 4,865.13 4,877.18 4,807.49 4,817.50 0.0M
2021-10-28 4,922.09 4,922.09 4,830.20 4,847.17 0.0M
2021-10-27 4,884.52 4,920.41 4,865.26 4,911.23 0.0M
2021-10-26 4,878.72 4,917.48 4,849.31 4,888.66 0.0M
2021-10-25 4,883.08 4,960.45 4,841.26 4,857.96 0.0M
2021-10-22 4,819.58 4,892.46 4,813.47 4,887.24 0.0M
2021-10-21 4,772.51 4,827.76 4,762.22 4,827.76 0.0M
2021-10-20 4,804.95 4,805.76 4,765.93 4,770.69 0.0M
2021-10-19 4,829.34 4,847.23 4,788.63 4,799.82 0.0M
2021-10-18 4,846.85 4,854.08 4,786.45 4,816.35 0.0M
2021-10-15 4,776.97 4,826.83 4,736.30 4,821.48 0.0M
2021-10-14 4,709.76 4,773.90 4,709.76 4,773.90 0.0M
2021-10-13 4,634.53 4,703.76 4,615.50 4,695.05 0.0M
2021-10-12 4,616.02 4,631.86 4,542.57 4,631.86 0.0M
2021-10-11 4,699.11 4,699.11 4,572.38 4,619.38 0.0M
2021-10-08 4,666.82 4,697.61 4,647.39 4,673.24 0.0M
2021-10-07 4,662.34 4,692.93 4,623.14 4,672.01 0.0M
2021-10-06 4,712.29 4,712.29 4,588.97 4,650.15 0.0M
2021-10-05 4,707.03 4,733.36 4,672.92 4,717.80 0.0M
2021-10-04 4,776.93 4,786.93 4,704.45 4,704.45 0.0M
2021-10-01 4,741.78 4,761.62 4,681.41 4,757.95 0.0M
2021-09-30 4,756.61 4,763.86 4,696.43 4,759.76 0.0M
2021-09-29 4,691.04 4,751.65 4,690.88 4,720.35 0.0M
2021-09-28 4,806.36 4,812.10 4,663.27 4,669.31 0.0M
2021-09-27 4,869.46 4,890.70 4,783.71 4,797.87 0.0M
2021-09-24 4,809.58 4,825.88 4,779.31 4,808.77 0.0M
2021-09-23 4,782.24 4,826.41 4,759.43 4,776.76 0.0M
2021-09-22 4,716.00 4,765.51 4,716.00 4,755.70 0.0M
2021-09-21 4,702.07 4,714.24 4,669.00 4,693.56 0.0M
2021-09-20 4,810.93 4,815.39 4,648.11 4,701.80 0.0M
2021-09-17 4,760.82 4,869.13 4,760.82 4,834.51 0.0M
2021-09-16 4,757.56 4,778.04 4,730.10 4,763.10 0.0M
2021-09-15 4,810.81 4,817.20 4,706.87 4,742.32 0.0M
2021-09-14 4,806.77 4,839.69 4,773.36 4,803.92 0.0M
2021-09-13 4,862.07 4,886.66 4,775.64 4,806.11 0.0M
2021-09-10 4,901.79 4,909.76 4,851.82 4,865.40 0.0M
2021-09-09 4,795.53 4,890.00 4,763.65 4,888.85 0.0M
2021-09-08 4,881.51 4,884.63 4,772.27 4,811.68 0.0M
2021-09-07 4,963.55 4,963.55 4,886.05 4,912.49 0.0M
2021-09-06 4,895.28 4,956.10 4,890.16 4,946.40 0.0M
2021-09-03 4,853.00 4,864.00 4,815.66 4,864.00 0.0M
2021-09-02 4,760.53 4,825.07 4,752.21 4,823.66 0.0M
2021-09-01 4,766.86 4,804.11 4,745.02 4,747.61 0.0M
2021-08-31 4,728.43 4,766.43 4,719.02 4,745.44 0.0M
2021-08-30 4,736.99 4,736.99 4,693.94 4,729.02 0.0M
2021-08-27 4,725.69 4,743.77 4,674.45 4,725.36 0.0M
2021-08-26 4,731.74 4,749.18 4,699.90 4,713.31 0.0M
2021-08-25 4,702.47 4,728.60 4,679.49 4,726.74 0.0M
2021-08-24 4,629.45 4,686.33 4,622.64 4,665.88 0.0M
2021-08-23 4,609.52 4,617.12 4,563.51 4,609.13 0.0M
2021-08-20 4,618.33 4,622.11 4,546.96 4,581.72 0.0M
2021-08-19 4,686.86 4,686.86 4,570.05 4,600.30 0.0M
2021-08-18 4,736.50 4,748.53 4,680.59 4,703.00 0.0M
2021-08-17 4,736.17 4,736.17 4,670.88 4,708.11 0.0M
2021-08-16 4,772.20 4,784.43 4,728.42 4,739.83 0.0M
2021-08-13 4,783.62 4,791.94 4,762.94 4,776.34 0.0M
2021-08-12 4,796.11 4,822.70 4,771.82 4,782.18 0.0M
2021-08-11 4,843.84 4,843.84 4,762.23 4,797.24 0.0M
2021-08-10 4,781.57 4,850.51 4,778.39 4,831.13 0.0M
2021-08-09 4,777.93 4,802.06 4,741.70 4,784.17 0.0M
2021-08-06 4,866.67 4,866.67 4,787.17 4,787.17 0.0M
2021-08-05 4,875.36 4,887.74 4,835.39 4,866.73 0.0M
2021-08-04 4,830.21 4,881.16 4,830.21 4,872.82 0.0M
2021-08-03 4,832.63 4,856.70 4,814.78 4,834.59 0.0M
2021-08-02 4,833.48 4,852.53 4,816.00 4,843.32 0.0M
2021-07-30 4,796.08 4,830.22 4,765.00 4,826.54 0.0M
2021-07-29 4,797.57 4,824.72 4,774.02 4,806.37 0.0M
2021-07-28 4,751.37 4,800.68 4,719.32 4,791.77 0.0M
2021-07-27 4,774.00 4,780.90 4,725.07 4,746.53 0.0M
2021-07-26 4,767.69 4,774.71 4,706.88 4,740.30 0.0M
2021-07-23 4,671.18 4,769.60 4,671.18 4,750.16 0.0M
2021-07-22 4,656.24 4,691.87 4,644.15 4,685.72 0.0M
2021-07-21 4,580.45 4,646.86 4,575.11 4,623.50 0.0M
2021-07-20 4,578.02 4,591.67 4,536.03 4,580.97 0.0M
2021-07-19 4,676.12 4,676.12 4,550.11 4,560.36 0.0M
2021-07-16 4,701.87 4,701.87 4,655.17 4,680.29 0.0M
2021-07-15 4,731.57 4,732.32 4,657.96 4,690.13 0.0M
2021-07-14 4,751.26 4,762.75 4,708.02 4,741.25 0.0M
2021-07-13 4,748.44 4,748.44 4,685.60 4,738.82 0.0M
2021-07-12 4,678.70 4,754.04 4,675.41 4,745.64 0.0M
2021-07-09 4,627.84 4,677.20 4,627.84 4,659.36 0.0M
2021-07-08 4,667.65 4,683.40 4,620.16 4,630.04 0.0M
2021-07-07 4,768.68 4,776.04 4,679.12 4,691.11 0.0M
2021-07-06 4,773.57 4,773.57 4,742.13 4,757.78 0.0M
2021-07-05 4,786.91 4,807.87 4,740.32 4,770.26 0.0M
2021-07-02 4,726.47 4,767.89 4,690.84 4,767.89 0.0M
2021-07-01 4,653.13 4,703.14 4,653.13 4,688.28 0.0M
2021-06-30 4,651.75 4,660.62 4,603.81 4,647.00 0.0M
2021-06-29 4,591.54 4,644.10 4,586.88 4,644.10 0.0M
2021-06-28 4,574.95 4,602.34 4,564.03 4,581.11 0.0M
2021-06-24 4,558.96 4,578.43 4,539.25 4,569.36 0.0M
2021-06-23 4,518.51 4,556.77 4,509.34 4,534.95 0.0M
2021-06-22 4,507.76 4,517.18 4,472.54 4,494.24 0.0M
2021-06-21 4,565.46 4,565.46 4,489.07 4,502.53 0.0M
2021-06-18 4,647.23 4,668.59 4,583.20 4,591.95 0.0M
2021-06-17 4,701.14 4,718.61 4,641.86 4,670.51 0.0M
2021-06-16 4,803.95 4,803.95 4,709.89 4,713.05 0.0M
2021-06-15 4,845.92 4,860.58 4,793.68 4,796.84 0.0M
2021-06-14 4,849.30 4,873.31 4,813.59 4,833.92 0.0M
2021-06-11 4,837.97 4,853.38 4,808.84 4,833.57 0.0M
2021-06-10 4,822.07 4,835.33 4,790.04 4,829.46 0.0M
2021-06-09 4,782.90 4,802.59 4,745.22 4,796.56 0.0M
2021-06-08 4,779.11 4,808.33 4,764.13 4,770.83 0.0M
2021-06-07 4,857.09 4,865.82 4,762.38 4,795.13 0.0M
2021-06-04 4,841.06 4,847.69 4,786.40 4,840.73 0.0M
2021-06-03 4,894.69 4,894.69 4,812.47 4,827.29 0.0M
2021-06-02 5,073.39 5,202.12 4,858.23 4,867.56 0.0M
2021-06-01 4,918.82 5,032.39 4,918.82 5,032.39 0.0M
2021-05-31 4,811.12 4,894.69 4,802.62 4,894.69 0.0M
2021-05-28 4,774.36 4,823.51 4,751.92 4,792.41 0.0M
2021-05-27 4,674.72 4,744.58 4,668.16 4,744.58 0.0M
2021-05-26 4,692.05 4,701.84 4,631.58 4,645.99 0.0M
2021-05-25 4,653.84 4,701.34 4,645.14 4,678.87 0.0M
2021-05-24 4,653.65 4,656.98 4,577.73 4,622.29 0.0M
2021-05-21 4,619.87 4,645.57 4,603.54 4,617.25 0.0M
2021-05-20 4,543.18 4,586.14 4,533.36 4,586.14 0.0M
2021-05-19 4,644.15 4,648.04 4,504.84 4,542.36 0.0M
2021-05-18 4,664.07 4,708.70 4,614.97 4,656.98 0.0M
2021-05-17 4,658.55 4,665.81 4,602.57 4,649.93 0.0M
2021-05-14 4,619.32 4,625.41 4,555.84 4,606.50 0.0M
2021-05-12 4,656.16 4,673.51 4,610.54 4,616.10 0.0M
2021-05-11 4,766.59 4,766.59 4,606.55 4,665.58 0.0M
2021-05-10 4,839.66 4,843.51 4,772.43 4,798.89 0.0M
2021-05-07 4,809.73 4,818.11 4,755.87 4,816.73 0.0M
2021-05-06 4,901.26 4,903.56 4,764.92 4,776.96 0.0M
2021-05-05 4,875.62 4,905.82 4,829.79 4,898.63 0.0M
2021-05-04 5,017.15 5,025.36 4,848.85 4,854.71 0.0M
2021-05-03 5,036.98 5,045.52 4,970.70 5,008.83 0.0M
2021-04-30 5,047.11 5,047.11 4,997.65 5,023.71 0.0M
2021-04-29 5,070.53 5,098.27 5,025.05 5,062.39 0.0M
2021-04-28 5,134.21 5,139.05 4,995.15 5,054.36 0.0M
2021-04-27 5,061.72 5,100.11 5,041.21 5,078.50 0.0M
2021-04-26 4,984.60 5,049.58 4,974.97 5,049.58 0.0M
2021-04-23 4,974.93 4,983.39 4,925.40 4,961.41 0.0M
2021-04-22 4,922.98 4,966.71 4,902.19 4,966.71 0.0M
2021-04-21 4,895.47 4,908.06 4,835.33 4,902.29 0.0M
2021-04-20 5,027.05 5,036.29 4,882.53 4,891.70 0.0M
2021-04-19 5,035.04 5,061.10 5,007.72 5,024.48 0.0M
2021-04-16 5,003.36 5,044.30 4,988.60 5,033.70 0.0M
2021-04-15 4,958.52 4,994.99 4,944.46 4,983.71 0.0M
2021-04-14 4,945.66 4,968.84 4,935.47 4,960.04 0.0M
2021-04-13 4,911.11 4,941.62 4,879.50 4,928.89 0.0M
2021-04-12 4,977.80 4,987.74 4,891.32 4,904.67 0.0M
2021-04-09 4,970.47 4,983.21 4,942.10 4,966.21 0.0M
2021-04-08 4,927.46 4,959.60 4,902.47 4,957.24 0.0M
2021-04-07 4,898.55 4,912.36 4,831.09 4,903.87 0.0M
2021-04-06 4,897.19 4,899.01 4,849.48 4,879.77 0.0M
2021-04-01 4,809.29 4,879.19 4,808.94 4,860.06 0.0M
2021-03-31 4,815.09 4,822.94 4,787.31 4,805.50 0.0M
2021-03-30 4,745.82 4,781.44 4,722.70 4,780.81 0.0M
2021-03-29 4,750.54 4,773.53 4,705.22 4,721.98 0.0M
2021-03-26 4,690.78 4,721.09 4,679.12 4,712.27 0.0M
2021-03-25 4,690.54 4,719.06 4,608.66 4,633.48 0.0M
2021-03-24 4,703.12 4,714.18 4,667.25 4,689.79 0.0M
2021-03-23 4,747.42 4,758.80 4,701.87 4,724.50 0.0M
2021-03-22 4,760.80 4,760.80 4,709.36 4,728.82 0.0M
2021-03-19 4,770.49 4,770.49 4,665.70 4,697.47 0.0M
2021-03-18 4,764.66 4,796.80 4,723.21 4,751.62 0.0M
2021-03-17 4,828.59 4,845.90 4,704.28 4,725.26 0.0M
2021-03-16 4,838.04 4,874.07 4,816.71 4,832.31 0.0M
2021-03-15 4,906.04 4,906.04 4,798.54 4,815.44 0.0M
2021-03-12 4,884.46 4,895.08 4,821.23 4,848.16 0.0M
2021-03-11 4,804.95 4,886.24 4,796.06 4,865.30 0.0M
2021-03-10 4,780.57 4,797.90 4,750.76 4,761.94 0.0M
2021-03-09 4,640.56 4,735.68 4,617.23 4,735.68 0.0M
2021-03-08 4,588.54 4,626.33 4,573.87 4,625.08 0.0M
2021-03-05 4,675.89 4,675.89 4,562.03 4,562.03 0.0M
2021-03-04 4,772.24 4,772.24 4,681.08 4,711.65 0.0M
2021-03-03 4,857.55 4,877.78 4,783.17 4,801.22 0.0M
2021-03-02 4,834.13 4,873.00 4,791.78 4,809.40 0.0M
2021-03-01 4,749.51 4,821.81 4,749.51 4,802.18 0.0M
2021-02-26 4,705.33 4,751.53 4,662.69 4,684.32 0.0M
2021-02-25 4,881.59 4,897.88 4,835.65 4,838.39 0.0M
2021-02-24 4,824.47 4,902.57 4,803.46 4,822.50 0.0M
2021-02-23 5,001.24 5,001.24 4,748.38 4,854.96 0.0M
2021-02-22 5,075.91 5,078.84 4,954.15 4,994.43 0.0M
2021-02-19 4,919.53 5,027.67 4,916.82 5,027.67 0.0M
2021-02-18 4,996.41 4,996.83 4,889.36 4,921.06 0.0M
2021-02-17 5,114.83 5,114.83 4,970.60 4,985.64 0.0M
2021-02-16 5,088.86 5,139.12 5,012.06 5,139.12 0.0M
2021-02-15 5,129.84 5,146.83 5,074.88 5,098.15 0.0M
2021-02-12 5,000.05 5,061.21 4,988.88 5,061.18 0.0M
2021-02-11 4,942.06 4,986.45 4,932.81 4,973.82 0.0M
2021-02-10 4,940.21 4,947.10 4,898.10 4,920.94 0.0M
2021-02-09 4,946.00 4,946.00 4,882.55 4,924.66 0.0M
2021-02-08 4,905.92 4,951.06 4,896.39 4,930.44 0.0M
2021-02-05 4,831.24 4,899.70 4,814.10 4,898.05 0.0M
2021-02-04 4,774.56 4,807.42 4,759.64 4,785.44 0.0M
2021-02-03 4,713.29 4,779.24 4,706.04 4,765.14 0.0M
2021-02-02 4,664.43 4,703.33 4,664.43 4,683.33 0.0M
2021-02-01 4,602.52 4,651.78 4,598.26 4,640.21 0.0M
2021-01-29 4,557.64 4,604.88 4,528.97 4,585.04 0.0M
2021-01-28 4,545.77 4,563.25 4,350.61 4,563.25 0.0M
2021-01-27 4,728.98 4,750.19 4,547.91 4,602.93 0.0M
2021-01-26 4,648.94 4,672.04 4,622.96 4,664.18 0.0M
2021-01-25 4,712.86 4,717.90 4,624.07 4,626.12 0.0M
2021-01-22 4,713.46 4,713.46 4,623.42 4,675.57 0.0M
2021-01-21 4,753.49 4,760.53 4,693.49 4,713.97 0.0M
2021-01-20 4,703.01 4,735.18 4,695.43 4,727.76 0.0M
2021-01-19 4,643.41 4,684.59 4,643.39 4,670.45 0.0M
2021-01-18 4,641.12 4,641.12 4,565.92 4,634.96 0.0M
2021-01-15 4,778.84 4,780.87 4,620.19 4,646.71 0.0M
2021-01-14 4,763.13 4,794.39 4,738.32 4,768.00 0.0M
2021-01-13 4,768.29 4,778.95 4,666.16 4,733.94 0.0M
2021-01-12 4,841.90 4,841.90 4,716.46 4,765.87 0.0M
2021-01-11 4,865.17 4,926.86 4,774.92 4,813.37 0.0M
2021-01-08 4,843.41 4,862.21 4,818.98 4,842.03 0.0M
2021-01-07 4,813.64 4,864.98 4,753.98 4,817.55 0.0M
2021-01-05 4,675.72 4,737.79 4,675.72 4,732.52 0.0M
2021-01-04 4,575.16 4,666.07 4,575.16 4,650.99 0.0M