First North Telecommunications Pi (FN15PI)

FN15PI
🏛️ スウェーデン →
1,085.24
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
2023-12-29 824.90 839.59 824.90 827.79 0.0M
2023-12-28 828.64 843.54 827.52 830.28 0.0M
2023-12-27 833.19 842.94 822.65 829.81 0.0M
2023-12-22 813.03 839.09 812.90 834.30 0.0M
2023-12-21 800.07 809.36 794.83 809.36 0.0M
2023-12-20 781.43 801.68 781.32 799.07 0.0M
2023-12-19 773.10 780.36 769.95 778.81 0.0M
2023-12-18 768.24 786.33 765.86 778.42 0.0M
2023-12-15 768.30 776.02 763.67 769.78 0.0M
2023-12-14 752.97 767.81 752.62 765.67 0.0M
2023-12-13 752.89 756.49 741.21 746.30 0.0M
2023-12-12 762.34 763.80 746.28 753.03 0.0M
2023-12-11 754.32 760.25 752.36 755.60 0.0M
2023-12-08 755.18 760.17 747.57 756.54 0.0M
2023-12-07 735.53 762.73 735.53 754.18 0.0M
2023-12-06 748.67 754.10 730.80 739.00 0.0M
2023-12-05 744.25 754.56 741.78 748.36 0.0M
2023-12-04 746.34 749.47 737.47 743.95 0.0M
2023-12-01 749.69 754.04 733.82 747.29 0.0M
2023-11-30 746.42 752.13 742.66 747.74 0.0M
2023-11-29 752.50 758.19 746.00 746.00 0.0M
2023-11-28 761.73 762.10 741.42 748.89 0.0M
2023-11-27 756.01 761.15 753.10 761.06 0.0M
2023-11-24 756.52 763.17 751.87 759.26 0.0M
2023-11-23 754.71 762.45 743.61 754.00 0.0M
2023-11-22 742.99 753.30 739.67 752.56 0.0M
2023-11-21 745.72 752.87 742.31 745.67 0.0M
2023-11-20 746.84 750.89 739.04 742.09 0.0M
2023-11-17 740.52 747.99 740.52 745.24 0.0M
2023-11-16 755.46 755.84 741.38 744.04 0.0M
2023-11-15 754.03 758.14 744.18 755.11 0.0M
2023-11-14 732.81 753.64 730.33 753.62 0.0M
2023-11-13 729.87 739.11 725.90 731.51 0.0M
2023-11-10 734.70 738.48 728.41 731.36 0.0M
2023-11-09 737.70 748.81 733.50 739.59 0.0M
2023-11-08 718.69 734.24 712.32 734.24 0.0M
2023-11-07 721.33 725.79 706.15 715.41 0.0M
2023-11-06 690.24 701.60 690.24 694.65 0.0M
2023-11-03 671.60 687.38 671.60 687.07 0.0M
2023-11-02 667.17 672.99 663.41 670.00 0.0M
2023-11-01 653.33 667.32 653.33 665.07 0.0M
2023-10-31 658.43 661.43 651.29 657.55 0.0M
2023-10-30 643.92 647.21 635.21 638.52 0.0M
2023-10-27 651.05 659.16 638.30 646.57 0.0M
2023-10-26 649.54 651.05 635.32 646.08 0.0M
2023-10-25 655.25 656.87 637.90 639.14 0.0M
2023-10-24 648.32 655.42 646.38 655.42 0.0M
2023-10-23 644.15 646.99 636.71 646.99 0.0M
2023-10-20 650.38 652.82 638.93 644.95 0.0M
2023-10-19 655.51 658.40 647.20 653.11 0.0M
2023-10-18 665.58 669.69 655.95 655.95 0.0M
2023-10-17 676.49 684.44 662.64 665.80 0.0M
2023-10-16 679.58 680.12 664.85 679.42 0.0M
2023-10-13 693.09 693.09 674.14 678.61 0.0M
2023-10-12 690.59 697.07 683.16 688.35 0.0M
2023-10-11 683.28 692.61 683.28 691.65 0.0M
2023-10-10 685.85 690.24 677.52 680.69 0.0M
2023-10-09 685.06 686.04 670.30 682.31 0.0M
2023-10-06 686.67 688.07 675.03 683.60 0.0M
2023-10-05 683.69 690.45 680.81 687.86 0.0M
2023-10-04 689.92 692.92 680.10 680.84 0.0M
2023-10-03 694.73 697.39 684.57 689.52 0.0M
2023-10-02 699.40 704.52 692.18 693.11 0.0M
2023-09-29 693.78 703.49 693.07 700.42 0.0M
2023-09-28 686.30 689.17 681.69 686.89 0.0M
2023-09-27 681.44 695.53 681.44 687.36 0.0M
2023-09-26 690.33 692.32 679.35 680.77 0.0M
2023-09-25 681.99 692.97 681.40 692.63 0.0M
2023-09-22 683.21 692.45 679.49 684.72 0.0M
2023-09-21 684.30 694.17 676.72 679.08 0.0M
2023-09-20 680.05 688.82 677.52 684.28 0.0M
2023-09-19 685.35 691.44 676.05 682.15 0.0M
2023-09-18 686.97 691.42 676.88 682.60 0.0M
2023-09-15 693.43 700.50 687.15 687.27 0.0M
2023-09-14 691.27 694.45 686.00 692.73 0.0M
2023-09-13 699.05 701.21 688.75 690.18 0.0M
2023-09-12 702.47 712.02 694.48 700.92 0.0M
2023-09-11 719.43 723.69 701.73 703.21 0.0M
2023-09-08 726.67 726.73 712.25 720.02 0.0M
2023-09-07 725.79 729.85 716.36 719.65 0.0M
2023-09-06 727.51 733.52 723.88 728.36 0.0M
2023-09-05 739.69 741.59 728.22 728.39 0.0M
2023-09-04 748.28 752.89 735.55 739.91 0.0M
2023-09-01 739.42 746.86 731.49 746.27 0.0M
2023-08-31 742.91 745.71 735.79 740.59 0.0M
2023-08-30 739.14 745.88 732.81 737.28 0.0M
2023-08-29 733.24 741.45 721.62 728.51 0.0M
2023-08-28 725.81 739.09 701.52 728.06 0.0M
2023-08-25 723.43 732.85 720.07 720.08 0.0M
2023-08-24 741.95 745.76 720.64 720.64 0.0M
2023-08-23 742.81 748.48 733.02 737.86 0.0M
2023-08-22 738.07 746.28 735.14 742.08 0.0M
2023-08-21 726.56 745.09 726.56 738.95 0.0M
2023-08-18 743.33 746.70 721.40 727.26 0.0M
2023-08-17 769.17 769.17 739.77 750.39 0.0M
2023-08-16 771.65 774.81 759.27 770.06 0.0M
2023-08-15 797.54 797.54 769.43 777.15 0.0M
2023-08-14 792.20 795.73 777.18 794.05 0.0M
2023-08-11 803.68 810.60 788.13 791.93 0.0M
2023-08-10 799.35 815.63 798.63 813.87 0.0M
2023-08-09 791.61 804.19 789.16 801.50 0.0M
2023-08-08 786.33 790.94 781.15 789.33 0.0M
2023-08-07 792.37 795.41 783.76 791.88 0.0M
2023-08-04 785.65 794.42 778.60 790.50 0.0M
2023-08-03 786.56 786.56 768.36 780.08 0.0M
2023-08-02 788.70 790.02 778.03 779.41 0.0M
2023-08-01 798.15 799.19 782.18 791.14 0.0M
2023-07-31 786.99 800.06 781.44 795.61 0.0M
2023-07-28 787.74 788.00 780.45 785.70 0.0M
2023-07-27 791.21 801.27 787.64 793.20 0.0M
2023-07-26 801.46 803.53 785.57 786.64 0.0M
2023-07-25 782.37 802.07 776.42 802.07 0.0M
2023-07-24 775.45 782.04 766.64 779.94 0.0M
2023-07-21 788.96 788.96 772.03 774.02 0.0M
2023-07-20 789.75 794.32 779.25 789.02 0.0M
2023-07-19 798.68 798.68 781.25 789.32 0.0M
2023-07-18 790.04 800.71 786.64 796.88 0.0M
2023-07-17 796.74 797.77 779.01 787.26 0.0M
2023-07-14 800.48 804.83 786.51 800.06 0.0M
2023-07-13 796.98 801.53 774.54 801.53 0.0M
2023-07-12 781.16 801.65 781.11 801.65 0.0M
2023-07-11 772.50 780.65 772.50 779.92 0.0M
2023-07-10 761.00 774.57 758.05 766.45 0.0M
2023-07-07 765.21 766.65 750.94 763.09 0.0M
2023-07-06 777.87 782.15 752.87 753.50 0.0M
2023-07-05 777.29 784.63 776.21 779.87 0.0M
2023-07-04 781.03 789.24 774.78 780.92 0.0M
2023-07-03 792.13 800.54 773.60 779.32 0.0M
2023-06-30 786.84 788.64 779.61 788.64 0.0M
2023-06-29 774.64 788.61 773.13 782.06 0.0M
2023-06-28 762.34 777.63 762.34 773.01 0.0M
2023-06-27 772.97 780.08 759.23 761.91 0.0M
2023-06-26 791.56 791.84 768.53 775.27 0.0M
2023-06-22 770.94 782.39 761.27 781.44 0.0M
2023-06-21 783.61 791.65 764.91 770.17 0.0M
2023-06-20 792.28 792.28 780.25 785.99 0.0M
2023-06-19 803.94 805.42 790.61 792.48 0.0M
2023-06-16 814.50 819.36 804.97 806.51 0.0M
2023-06-15 800.92 813.78 791.22 811.90 0.0M
2023-06-14 813.63 813.63 804.11 810.20 0.0M
2023-06-13 802.61 817.23 795.52 808.55 0.0M
2023-06-12 807.03 817.08 790.51 805.61 0.0M
2023-06-09 784.21 807.97 779.07 804.44 0.0M
2023-06-08 789.41 799.88 778.44 779.41 0.0M
2023-06-07 783.47 805.84 782.85 790.09 0.0M
2023-06-05 790.83 808.07 790.71 799.93 0.0M
2023-06-02 790.96 800.95 784.58 793.41 0.0M
2023-06-01 790.37 790.37 778.67 789.54 0.0M
2023-05-31 794.00 797.73 775.04 782.22 0.0M
2023-05-30 818.97 819.50 792.09 792.09 0.0M
2023-05-29 816.92 816.92 798.76 804.35 0.0M
2023-05-26 797.69 821.84 794.93 815.74 0.0M
2023-05-25 795.75 808.58 794.32 797.13 0.0M
2023-05-24 808.09 808.24 792.14 794.92 0.0M
2023-05-23 809.48 815.87 794.18 807.33 0.0M
2023-05-22 823.38 823.38 800.94 806.99 0.0M
2023-05-19 805.49 819.57 801.74 808.08 0.0M
2023-05-17 809.01 810.95 794.10 805.90 0.0M
2023-05-16 783.39 814.33 783.39 802.06 0.0M
2023-05-15 780.33 796.71 771.46 784.78 0.0M
2023-05-12 797.94 801.16 783.89 786.39 0.0M
2023-05-11 799.73 805.73 790.06 796.52 0.0M
2023-05-10 801.86 804.72 790.72 796.51 0.0M
2023-05-09 820.05 821.15 793.07 803.27 0.0M
2023-05-08 808.77 818.27 797.31 818.27 0.0M
2023-05-05 792.48 811.77 788.10 809.26 0.0M
2023-05-04 790.77 790.77 775.97 787.26 0.0M
2023-05-03 802.60 805.16 785.26 792.01 0.0M
2023-05-02 827.97 835.33 796.91 797.43 0.0M
2023-05-01 816.75 816.75 812.89 813.66 0.0M
2023-04-28 812.42 818.70 802.64 814.27 0.0M
2023-04-27 826.74 828.84 802.68 810.08 0.0M
2023-04-26 835.94 841.15 813.72 824.07 0.0M
2023-04-25 837.91 845.38 829.31 835.94 0.0M
2023-04-24 830.54 834.53 813.80 833.71 0.0M
2023-04-21 814.56 829.68 805.88 829.68 0.0M
2023-04-20 811.24 819.13 807.48 811.30 0.0M
2023-04-19 787.22 817.56 784.46 811.56 0.0M
2023-04-18 790.85 804.89 785.74 790.68 0.0M
2023-04-17 797.69 798.59 778.98 789.03 0.0M
2023-04-14 785.39 797.79 781.49 796.32 0.0M
2023-04-13 791.02 792.38 774.43 785.72 0.0M
2023-04-12 822.26 825.11 801.25 806.52 0.0M
2023-04-11 825.63 826.92 815.85 820.43 0.0M
2023-04-06 819.17 829.16 817.29 824.14 0.0M
2023-04-05 829.48 831.94 816.79 821.70 0.0M
2023-04-04 827.96 835.36 819.56 830.12 0.0M
2023-04-03 843.39 843.39 824.52 828.28 0.0M
2023-03-31 847.58 849.38 835.20 843.21 0.0M
2023-03-30 831.77 851.43 831.77 847.38 0.0M
2023-03-29 841.72 864.05 835.92 837.54 0.0M
2023-03-28 856.00 856.00 830.56 834.87 0.0M
2023-03-27 863.08 868.99 847.35 856.22 0.0M
2023-03-24 863.93 866.70 852.45 857.78 0.0M
2023-03-23 871.27 872.95 852.16 866.01 0.0M
2023-03-22 882.25 888.72 864.59 872.11 0.0M
2023-03-21 903.95 909.05 893.00 897.01 0.0M
2023-03-20 882.87 901.37 870.83 898.60 0.0M
2023-03-17 911.65 922.24 892.47 893.35 0.0M
2023-03-16 909.25 914.02 894.79 909.85 0.0M
2023-03-15 924.10 928.24 899.03 903.73 0.0M
2023-03-14 894.12 924.28 892.54 921.46 0.0M
2023-03-13 917.76 919.15 885.89 901.37 0.0M
2023-03-10 925.85 929.98 905.00 916.17 0.0M
2023-03-09 939.94 945.86 933.10 938.02 0.0M
2023-03-08 922.92 947.17 922.92 942.74 0.0M
2023-03-07 946.45 956.46 920.98 923.26 0.0M
2023-03-06 957.49 957.49 935.19 948.52 0.0M
2023-03-03 947.48 954.66 938.15 950.05 0.0M
2023-03-02 957.02 959.83 940.49 945.55 0.0M
2023-03-01 956.35 977.98 955.23 957.75 0.0M
2023-02-28 960.61 972.30 947.01 953.29 0.0M
2023-02-27 948.22 956.32 943.99 946.97 0.0M
2023-02-24 952.55 959.58 931.70 945.51 0.0M
2023-02-23 941.34 952.35 937.01 944.55 0.0M
2023-02-22 947.96 957.40 937.91 938.06 0.0M
2023-02-21 961.97 969.45 952.55 956.78 0.0M
2023-02-20 946.18 960.32 936.97 954.20 0.0M
2023-02-17 944.77 946.78 933.95 940.71 0.0M
2023-02-16 945.48 948.61 934.41 945.51 0.0M
2023-02-15 928.67 939.44 928.24 937.56 0.0M
2023-02-14 923.56 940.45 921.06 932.75 0.0M
2023-02-13 915.14 929.95 912.17 924.64 0.0M
2023-02-10 921.49 924.03 900.80 915.30 0.0M
2023-02-09 895.19 922.43 895.19 919.78 0.0M
2023-02-08 921.49 921.49 888.06 891.10 0.0M
2023-02-07 897.11 911.11 893.29 910.22 0.0M
2023-02-06 897.11 909.70 884.45 906.63 0.0M
2023-02-03 908.95 908.95 890.06 894.70 0.0M
2023-02-02 891.70 908.14 880.91 906.65 0.0M
2023-02-01 894.87 905.77 878.26 885.94 0.0M
2023-01-31 902.18 908.54 883.83 888.12 0.0M
2023-01-30 922.67 925.29 902.78 902.78 0.0M
2023-01-27 927.84 934.79 919.87 922.79 0.0M
2023-01-26 932.02 934.96 922.27 929.47 0.0M
2023-01-25 929.18 937.12 917.91 924.84 0.0M
2023-01-24 929.27 929.62 920.07 925.83 0.0M
2023-01-23 920.74 927.09 913.53 926.19 0.0M
2023-01-20 910.14 930.30 908.58 922.89 0.0M
2023-01-19 925.40 933.39 910.09 911.90 0.0M
2023-01-18 928.97 937.60 920.50 934.70 0.0M
2023-01-17 919.30 926.80 915.91 926.00 0.0M
2023-01-16 910.43 919.11 908.40 917.65 0.0M
2023-01-13 910.01 921.36 909.92 911.86 0.0M
2023-01-12 914.04 919.25 902.24 910.09 0.0M
2023-01-11 933.22 933.22 909.18 911.98 0.0M
2023-01-10 931.19 932.58 921.03 929.28 0.0M
2023-01-09 935.94 937.91 921.55 929.58 0.0M
2023-01-05 930.00 935.11 924.84 925.08 0.0M
2023-01-04 931.95 938.84 920.79 932.01 0.0M
2023-01-03 927.64 942.05 924.21 932.35 0.0M
2023-01-02 922.30 933.70 914.45 928.25 0.0M