First North Utilities GI (FN65GI)

FN65GI
🏛️ スウェーデン →
2,587.26
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
2021-12-30 2,122.04 2,143.68 2,087.20 2,143.68 0.0M
2021-12-29 2,169.92 2,186.63 2,109.74 2,121.58 0.0M
2021-12-28 2,143.68 2,180.53 2,109.30 2,163.39 0.0M
2021-12-27 2,055.26 2,139.43 2,047.44 2,139.43 0.0M
2021-12-23 2,054.17 2,073.73 2,045.61 2,061.42 0.0M
2021-12-22 2,032.99 2,060.05 2,017.00 2,055.72 0.0M
2021-12-21 2,068.67 2,116.59 2,006.91 2,035.17 0.0M
2021-12-20 2,073.41 2,079.03 1,963.78 2,059.35 0.0M
2021-12-17 2,121.15 2,163.91 2,070.91 2,093.48 0.0M
2021-12-16 2,082.67 2,130.04 2,080.59 2,105.95 0.0M
2021-12-15 2,150.44 2,175.70 2,025.69 2,068.02 0.0M
2021-12-14 2,262.13 2,269.54 2,128.92 2,154.95 0.0M
2021-12-13 2,331.12 2,331.12 2,254.07 2,257.55 0.0M
2021-12-10 2,336.46 2,336.46 2,294.84 2,329.47 0.0M
2021-12-09 2,371.78 2,394.38 2,288.81 2,331.90 0.0M
2021-12-08 2,368.07 2,413.18 2,308.39 2,368.31 0.0M
2021-12-07 2,300.15 2,406.60 2,300.15 2,365.30 0.0M
2021-12-06 2,401.01 2,402.76 2,264.22 2,296.33 0.0M
2021-12-03 2,369.66 2,437.33 2,320.90 2,327.42 0.0M
2021-12-02 2,421.68 2,429.34 2,306.34 2,384.22 0.0M
2021-12-01 2,354.15 2,433.00 2,354.15 2,403.01 0.0M
2021-11-30 2,335.25 2,335.25 2,251.73 2,314.67 0.0M
2021-11-29 2,381.49 2,392.95 2,230.99 2,361.01 0.0M
2021-11-26 2,430.90 2,456.83 2,340.46 2,377.88 0.0M
2021-11-25 2,399.05 2,503.48 2,362.81 2,491.80 0.0M
2021-11-24 2,363.06 2,429.53 2,267.64 2,350.46 0.0M
2021-11-23 2,476.73 2,476.73 2,343.09 2,370.96 0.0M
2021-11-22 2,490.44 2,522.82 2,400.11 2,445.98 0.0M
2021-11-19 2,483.01 2,531.79 2,337.02 2,407.97 0.0M
2021-11-18 2,601.61 2,601.61 2,403.04 2,484.04 0.0M
2021-11-17 2,463.00 2,600.51 2,441.18 2,595.56 0.0M
2021-11-16 2,303.09 2,430.04 2,302.71 2,427.49 0.0M
2021-11-15 2,270.65 2,335.55 2,181.75 2,296.77 0.0M
2021-11-12 2,268.49 2,346.00 2,227.43 2,267.30 0.0M
2021-11-11 2,217.17 2,292.72 2,196.93 2,259.25 0.0M
2021-11-10 2,366.17 2,366.17 2,058.72 2,155.43 0.0M
2021-11-09 2,672.78 2,672.78 2,177.12 2,370.47 0.0M
2021-11-08 2,188.53 2,691.46 2,188.53 2,634.29 0.0M
2021-11-05 2,031.65 2,196.16 2,031.65 2,174.28 0.0M
2021-11-04 2,002.26 2,082.58 1,985.69 2,034.43 0.0M
2021-11-03 1,789.81 2,028.53 1,789.81 1,953.81 0.0M
2021-11-02 1,695.41 1,807.83 1,694.70 1,800.43 0.0M
2021-11-01 1,647.52 1,725.06 1,639.32 1,684.51 0.0M
2021-10-29 1,619.17 1,663.23 1,619.17 1,640.89 0.0M
2021-10-28 1,610.54 1,629.84 1,602.72 1,614.91 0.0M
2021-10-27 1,619.45 1,632.95 1,601.03 1,625.07 0.0M
2021-10-26 1,610.88 1,637.99 1,594.87 1,625.55 0.0M
2021-10-25 1,621.57 1,645.83 1,593.66 1,611.25 0.0M
2021-10-22 1,629.81 1,648.69 1,613.71 1,613.71 0.0M
2021-10-21 1,637.53 1,638.16 1,584.25 1,627.42 0.0M
2021-10-20 1,636.38 1,642.06 1,607.31 1,639.14 0.0M
2021-10-19 1,626.36 1,637.48 1,596.83 1,637.48 0.0M
2021-10-18 1,627.40 1,639.20 1,609.76 1,621.54 0.0M
2021-10-15 1,631.31 1,652.09 1,608.79 1,628.06 0.0M
2021-10-14 1,626.82 1,659.42 1,619.49 1,631.27 0.0M
2021-10-13 1,610.27 1,634.74 1,599.35 1,628.46 0.0M
2021-10-12 1,616.90 1,635.04 1,595.90 1,614.70 0.0M
2021-10-11 1,636.21 1,650.81 1,599.75 1,617.71 0.0M
2021-10-08 1,569.09 1,631.50 1,569.09 1,630.97 0.0M
2021-10-07 1,629.80 1,630.86 1,560.30 1,566.05 0.0M
2021-10-06 1,639.08 1,639.08 1,564.35 1,629.54 0.0M
2021-10-05 1,653.36 1,653.36 1,579.90 1,642.93 0.0M
2021-10-04 1,591.77 1,650.21 1,590.39 1,650.21 0.0M
2021-10-01 1,652.73 1,658.35 1,615.00 1,642.42 0.0M
2021-09-30 1,652.24 1,710.84 1,600.17 1,660.76 0.0M
2021-09-29 1,665.41 1,677.54 1,607.13 1,658.39 0.0M
2021-09-28 1,644.31 1,690.56 1,616.03 1,652.38 0.0M
2021-09-27 1,665.63 1,680.07 1,645.16 1,677.34 0.0M
2021-09-24 1,683.89 1,683.89 1,609.67 1,661.01 0.0M
2021-09-23 1,639.12 1,679.52 1,620.36 1,660.87 0.0M
2021-09-22 1,666.60 1,666.60 1,605.13 1,639.17 0.0M
2021-09-21 1,621.34 1,753.84 1,597.93 1,666.12 0.0M
2021-09-20 1,659.72 1,748.86 1,617.32 1,633.81 0.0M
2021-09-17 1,685.85 1,691.30 1,654.86 1,678.05 0.0M
2021-09-16 1,722.96 1,755.61 1,635.38 1,683.72 0.0M
2021-09-15 1,738.00 1,741.28 1,666.04 1,726.69 0.0M
2021-09-14 1,714.12 1,804.03 1,656.66 1,742.58 0.0M
2021-09-13 1,665.92 1,715.14 1,661.74 1,715.14 0.0M
2021-09-10 1,642.53 1,653.06 1,628.87 1,644.30 0.0M
2021-09-09 1,644.30 1,655.97 1,625.20 1,655.97 0.0M
2021-09-08 1,653.09 1,658.36 1,598.37 1,647.87 0.0M
2021-09-07 1,649.57 1,674.79 1,594.18 1,661.13 0.0M
2021-09-06 1,638.87 1,677.41 1,603.95 1,654.30 0.0M
2021-09-03 1,641.27 1,644.74 1,612.72 1,638.66 0.0M
2021-09-02 1,647.68 1,647.73 1,620.22 1,646.70 0.0M
2021-09-01 1,647.45 1,649.24 1,619.65 1,648.83 0.0M
2021-08-31 1,651.68 1,655.36 1,591.57 1,641.99 0.0M
2021-08-30 1,661.00 1,667.51 1,626.60 1,652.93 0.0M
2021-08-27 1,644.03 1,667.98 1,607.28 1,662.91 0.0M
2021-08-26 1,682.54 1,699.91 1,602.34 1,641.45 0.0M
2021-08-25 1,690.12 1,693.04 1,657.18 1,683.37 0.0M
2021-08-24 1,681.05 1,697.36 1,672.70 1,690.70 0.0M
2021-08-23 1,669.82 1,690.84 1,645.50 1,679.47 0.0M
2021-08-20 1,677.09 1,677.09 1,642.11 1,667.04 0.0M
2021-08-19 1,687.20 1,688.33 1,655.35 1,668.01 0.0M
2021-08-18 1,708.19 1,730.87 1,678.27 1,694.55 0.0M
2021-08-17 1,719.22 1,753.60 1,688.06 1,709.63 0.0M
2021-08-16 1,724.79 1,741.85 1,685.56 1,722.18 0.0M
2021-08-13 1,690.54 1,725.01 1,671.93 1,725.01 0.0M
2021-08-12 1,707.89 1,713.72 1,685.95 1,690.24 0.0M
2021-08-11 1,725.69 1,767.87 1,694.51 1,706.83 0.0M
2021-08-10 1,786.39 1,787.16 1,710.30 1,732.78 0.0M
2021-08-09 1,667.19 1,811.53 1,653.09 1,756.84 0.0M
2021-08-06 1,679.21 1,692.76 1,651.83 1,670.24 0.0M
2021-08-05 1,672.64 1,696.55 1,634.02 1,682.34 0.0M
2021-08-04 1,687.75 1,689.05 1,660.23 1,673.75 0.0M
2021-08-03 1,679.43 1,690.93 1,652.08 1,686.37 0.0M
2021-08-02 1,680.45 1,707.42 1,660.06 1,681.03 0.0M
2021-07-30 1,693.61 1,695.05 1,666.46 1,686.56 0.0M
2021-07-29 1,696.38 1,706.34 1,683.71 1,697.62 0.0M
2021-07-28 1,689.71 1,713.94 1,670.42 1,693.52 0.0M
2021-07-27 1,670.98 1,708.51 1,663.08 1,687.06 0.0M
2021-07-26 1,673.62 1,690.19 1,669.35 1,688.20 0.0M
2021-07-23 1,700.44 1,718.30 1,672.24 1,673.10 0.0M
2021-07-22 1,705.17 1,713.99 1,693.40 1,713.99 0.0M
2021-07-21 1,690.83 1,724.67 1,672.74 1,697.89 0.0M
2021-07-20 1,699.82 1,738.29 1,646.37 1,725.78 0.0M
2021-07-19 1,751.55 1,766.35 1,689.28 1,698.08 0.0M
2021-07-16 1,763.56 1,788.12 1,714.45 1,743.87 0.0M
2021-07-15 1,750.78 1,764.87 1,716.44 1,720.72 0.0M
2021-07-14 1,712.08 1,749.14 1,684.01 1,749.14 0.0M
2021-07-13 1,692.53 1,718.04 1,639.12 1,718.04 0.0M
2021-07-12 1,642.88 1,716.99 1,594.62 1,696.38 0.0M
2021-07-09 1,659.78 1,666.45 1,631.84 1,631.84 0.0M
2021-07-08 1,652.48 1,683.76 1,635.24 1,662.48 0.0M
2021-07-07 1,710.98 1,719.20 1,648.81 1,669.19 0.0M
2021-07-06 1,708.44 1,715.42 1,657.37 1,715.42 0.0M
2021-07-05 1,714.69 1,714.83 1,677.46 1,707.33 0.0M
2021-07-02 1,736.15 1,745.31 1,686.44 1,712.92 0.0M
2021-07-01 1,713.38 1,780.87 1,703.64 1,736.47 0.0M
2021-06-30 1,716.87 1,723.52 1,693.36 1,715.01 0.0M
2021-06-29 1,724.38 1,738.19 1,695.17 1,715.62 0.0M
2021-06-28 1,698.73 1,768.47 1,694.94 1,713.98 0.0M
2021-06-24 1,696.35 1,703.34 1,669.18 1,703.34 0.0M
2021-06-23 1,716.72 1,716.72 1,670.19 1,694.48 0.0M
2021-06-22 1,692.41 1,715.19 1,641.14 1,715.19 0.0M
2021-06-21 1,681.51 1,689.79 1,625.02 1,689.59 0.0M
2021-06-18 1,683.84 1,685.75 1,646.54 1,676.97 0.0M
2021-06-17 1,660.16 1,691.67 1,659.30 1,687.77 0.0M
2021-06-16 1,722.23 1,724.06 1,673.94 1,686.85 0.0M
2021-06-15 1,718.53 1,720.07 1,690.63 1,718.28 0.0M
2021-06-14 1,725.40 1,725.63 1,670.26 1,719.02 0.0M
2021-06-11 1,739.51 1,750.86 1,691.63 1,728.04 0.0M
2021-06-10 1,736.00 1,740.25 1,694.81 1,737.72 0.0M
2021-06-09 1,715.04 1,772.65 1,698.95 1,739.50 0.0M
2021-06-08 1,738.01 1,760.93 1,668.09 1,714.91 0.0M
2021-06-07 1,781.68 1,843.75 1,730.01 1,735.95 0.0M
2021-06-04 1,764.89 1,779.19 1,743.03 1,777.05 0.0M
2021-06-03 1,781.08 1,781.22 1,731.00 1,764.42 0.0M
2021-06-02 1,772.71 1,790.62 1,743.95 1,781.72 0.0M
2021-06-01 1,803.86 1,822.36 1,744.40 1,777.05 0.0M
2021-05-31 1,778.41 1,804.82 1,755.62 1,804.82 0.0M
2021-05-28 1,810.01 1,812.92 1,758.70 1,774.77 0.0M
2021-05-27 1,806.22 1,806.46 1,751.05 1,779.27 0.0M
2021-05-26 1,813.60 1,818.28 1,773.36 1,796.03 0.0M
2021-05-25 1,745.49 1,810.19 1,721.29 1,797.50 0.0M
2021-05-24 1,719.50 1,741.39 1,680.33 1,741.39 0.0M
2021-05-21 1,771.29 1,771.29 1,715.22 1,725.51 0.0M
2021-05-20 1,747.74 1,776.31 1,711.36 1,769.00 0.0M
2021-05-19 1,722.74 1,751.16 1,698.08 1,742.60 0.0M
2021-05-18 1,721.91 1,793.76 1,667.94 1,724.22 0.0M
2021-05-17 1,762.77 1,762.77 1,689.17 1,729.39 0.0M
2021-05-14 1,761.03 1,762.05 1,714.00 1,762.05 0.0M
2021-05-12 1,756.81 1,787.32 1,701.93 1,774.15 0.0M
2021-05-11 1,765.62 1,783.27 1,702.85 1,754.09 0.0M
2021-05-10 1,831.34 1,866.87 1,756.13 1,756.13 0.0M
2021-05-07 1,806.67 1,823.26 1,759.96 1,821.42 0.0M
2021-05-06 1,816.81 1,837.14 1,762.94 1,802.62 0.0M
2021-05-05 1,826.56 1,826.85 1,774.11 1,815.36 0.0M
2021-05-04 1,838.13 1,838.13 1,769.49 1,825.47 0.0M
2021-05-03 1,864.32 1,872.61 1,810.29 1,840.39 0.0M
2021-04-30 1,825.01 1,876.23 1,815.49 1,852.93 0.0M
2021-04-29 1,831.39 1,856.97 1,813.03 1,829.57 0.0M
2021-04-28 1,837.96 1,879.99 1,792.67 1,831.00 0.0M
2021-04-27 1,815.48 1,832.76 1,781.96 1,818.55 0.0M
2021-04-26 1,809.34 1,865.85 1,776.03 1,803.62 0.0M
2021-04-23 1,819.98 1,820.23 1,773.18 1,809.82 0.0M
2021-04-22 1,791.05 1,794.34 1,748.44 1,794.34 0.0M
2021-04-21 1,744.52 1,787.70 1,705.97 1,787.70 0.0M
2021-04-20 1,781.39 1,781.39 1,705.50 1,739.50 0.0M
2021-04-19 1,765.25 1,801.24 1,740.55 1,771.33 0.0M
2021-04-16 1,723.30 1,769.00 1,693.55 1,764.59 0.0M
2021-04-15 1,745.41 1,776.26 1,723.92 1,752.53 0.0M
2021-04-14 1,743.56 1,760.78 1,710.52 1,749.15 0.0M
2021-04-13 1,758.23 1,770.24 1,713.75 1,740.11 0.0M
2021-04-12 1,740.49 1,755.31 1,708.33 1,759.25 0.0M
2021-04-09 1,755.64 1,768.85 1,735.26 1,745.40 0.0M
2021-04-08 1,787.22 1,787.22 1,751.30 1,761.65 0.0M
2021-04-07 1,794.05 1,811.59 1,761.64 1,774.63 0.0M
2021-04-06 1,797.24 1,815.05 1,752.06 1,790.64 0.0M
2021-04-01 1,790.49 1,793.96 1,761.00 1,792.26 0.0M
2021-03-31 1,813.00 1,822.73 1,751.67 1,794.92 0.0M
2021-03-30 1,797.50 1,812.96 1,735.97 1,792.03 0.0M
2021-03-29 1,760.27 1,818.71 1,724.37 1,780.36 0.0M
2021-03-26 1,750.83 1,763.25 1,708.30 1,756.39 0.0M
2021-03-25 1,710.55 1,761.55 1,676.29 1,729.25 0.0M
2021-03-24 1,722.41 1,739.77 1,680.76 1,725.58 0.0M
2021-03-23 1,757.03 1,757.20 1,692.44 1,727.11 0.0M
2021-03-22 1,743.36 1,743.74 1,692.03 1,729.98 0.0M
2021-03-19 1,761.25 1,790.33 1,716.07 1,743.94 0.0M
2021-03-18 1,731.83 1,768.60 1,695.23 1,751.99 0.0M
2021-03-17 1,731.20 1,752.56 1,703.51 1,708.73 0.0M
2021-03-16 1,769.81 1,772.57 1,713.79 1,730.51 0.0M
2021-03-15 1,759.73 1,760.25 1,707.46 1,758.09 0.0M
2021-03-12 1,771.64 1,792.15 1,719.58 1,761.44 0.0M
2021-03-11 1,773.67 1,795.32 1,733.84 1,771.17 0.0M
2021-03-10 1,767.73 1,806.84 1,724.46 1,768.37 0.0M
2021-03-09 1,743.25 1,770.51 1,700.63 1,770.51 0.0M
2021-03-08 1,698.71 1,745.74 1,677.04 1,741.39 0.0M
2021-03-05 1,717.10 1,723.10 1,661.71 1,692.40 0.0M
2021-03-04 1,716.33 1,733.42 1,677.62 1,729.88 0.0M
2021-03-03 1,759.42 1,759.42 1,689.95 1,728.10 0.0M
2021-03-02 1,790.79 1,817.72 1,771.41 1,787.19 0.0M
2021-03-01 1,783.73 1,846.23 1,783.73 1,801.87 0.0M
2021-02-26 1,818.36 1,818.36 1,755.39 1,774.96 0.0M
2021-02-25 1,921.47 1,937.45 1,782.77 1,823.08 0.0M
2021-02-24 1,798.13 1,890.26 1,750.63 1,890.26 0.0M
2021-02-23 1,737.18 1,791.26 1,685.50 1,789.98 0.0M
2021-02-22 1,772.50 1,772.50 1,697.57 1,762.02 0.0M
2021-02-19 1,736.09 1,772.37 1,695.63 1,772.37 0.0M
2021-02-18 1,756.53 1,782.43 1,711.41 1,730.96 0.0M
2021-02-17 1,876.43 1,889.02 1,737.35 1,799.78 0.0M
2021-02-16 1,856.63 1,894.92 1,828.68 1,876.21 0.0M
2021-02-15 1,946.16 1,955.29 1,891.06 1,902.44 0.0M
2021-02-12 1,901.94 1,937.41 1,884.65 1,930.16 0.0M
2021-02-11 1,809.26 1,902.83 1,790.69 1,902.83 0.0M
2021-02-10 1,776.03 1,818.53 1,742.11 1,807.43 0.0M
2021-02-09 1,778.76 1,778.76 1,724.77 1,743.80 0.0M
2021-02-08 1,781.27 1,818.25 1,750.00 1,795.82 0.0M
2021-02-05 1,733.69 1,778.38 1,679.43 1,778.38 0.0M
2021-02-04 1,764.19 1,795.61 1,715.94 1,737.93 0.0M
2021-02-03 1,787.61 1,797.37 1,721.13 1,754.11 0.0M
2021-02-02 1,785.98 1,795.49 1,741.73 1,774.17 0.0M
2021-02-01 1,764.04 1,804.95 1,706.46 1,777.79 0.0M
2021-01-29 1,625.51 1,751.09 1,567.62 1,749.83 0.0M
2021-01-28 1,542.96 1,615.11 1,445.60 1,615.11 0.0M
2021-01-27 1,535.82 1,564.84 1,457.70 1,540.82 0.0M
2021-01-26 1,595.11 1,595.11 1,519.83 1,534.31 0.0M
2021-01-25 1,538.48 1,608.94 1,528.16 1,577.22 0.0M
2021-01-22 1,443.98 1,501.86 1,424.54 1,496.47 0.0M
2021-01-21 1,353.82 1,508.44 1,353.82 1,439.03 0.0M
2021-01-20 1,344.23 1,360.66 1,324.49 1,349.45 0.0M
2021-01-19 1,343.50 1,352.68 1,324.86 1,324.86 0.0M
2021-01-18 1,339.17 1,342.93 1,303.84 1,342.93 0.0M
2021-01-15 1,336.12 1,344.35 1,304.15 1,343.74 0.0M
2021-01-14 1,376.53 1,377.58 1,306.68 1,353.81 0.0M
2021-01-13 1,383.62 1,383.62 1,336.83 1,376.55 0.0M
2021-01-12 1,361.55 1,388.00 1,340.95 1,383.36 0.0M
2021-01-11 1,378.73 1,378.98 1,281.36 1,355.21 0.0M
2021-01-08 1,336.10 1,415.53 1,336.10 1,362.59 0.0M
2021-01-07 1,269.57 1,354.52 1,240.32 1,332.12 0.0M
2021-01-05 1,200.39 1,273.84 1,198.12 1,268.69 0.0M
2021-01-04 1,207.56 1,217.03 1,178.42 1,191.85 0.0M