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
2022-12-30 1,669.86 1,688.47 1,616.17 1,653.40 0.0M
2022-12-29 1,700.17 1,714.52 1,589.47 1,670.00 0.0M
2022-12-28 1,703.44 1,737.60 1,699.12 1,699.12 0.0M
2022-12-27 1,699.46 1,726.70 1,680.75 1,705.15 0.0M
2022-12-23 1,713.12 1,775.69 1,688.87 1,754.03 0.0M
2022-12-22 1,787.80 1,789.24 1,710.13 1,721.31 0.0M
2022-12-21 1,766.59 1,812.85 1,730.52 1,812.85 0.0M
2022-12-20 1,814.26 1,863.97 1,699.97 1,766.83 0.0M
2022-12-19 1,798.50 1,900.88 1,772.07 1,798.49 0.0M
2022-12-16 1,792.10 1,845.83 1,756.71 1,779.67 0.0M
2022-12-15 1,822.64 1,853.37 1,793.53 1,796.60 0.0M
2022-12-14 1,839.15 1,841.84 1,800.27 1,810.85 0.0M
2022-12-13 1,852.40 1,855.36 1,820.96 1,838.78 0.0M
2022-12-12 1,880.79 1,880.79 1,833.82 1,840.52 0.0M
2022-12-09 1,891.13 1,920.71 1,861.67 1,879.57 0.0M
2022-12-08 1,886.46 1,895.06 1,857.25 1,888.10 0.0M
2022-12-07 1,921.79 1,938.32 1,853.70 1,891.82 0.0M
2022-12-06 1,894.10 1,942.97 1,871.39 1,871.39 0.0M
2022-12-05 1,939.27 1,939.27 1,838.10 1,891.63 0.0M
2022-12-02 1,928.78 1,947.88 1,858.57 1,905.49 0.0M
2022-12-01 1,878.59 1,925.49 1,864.96 1,908.97 0.0M
2022-11-30 1,921.97 1,921.97 1,870.14 1,870.58 0.0M
2022-11-29 1,870.62 1,962.17 1,862.85 1,912.33 0.0M
2022-11-28 1,827.48 1,897.62 1,810.95 1,897.62 0.0M
2022-11-25 1,811.98 1,864.90 1,803.86 1,831.78 0.0M
2022-11-24 1,823.81 1,831.36 1,761.30 1,816.04 0.0M
2022-11-23 1,768.70 1,825.85 1,749.38 1,825.30 0.0M
2022-11-22 1,766.82 1,821.39 1,741.34 1,769.41 0.0M
2022-11-21 1,823.93 1,849.91 1,771.91 1,775.45 0.0M
2022-11-18 1,855.47 1,855.47 1,782.46 1,825.26 0.0M
2022-11-17 1,824.36 1,884.18 1,745.33 1,848.76 0.0M
2022-11-16 1,826.46 1,946.57 1,808.97 1,814.81 0.0M
2022-11-15 1,866.22 1,869.57 1,797.20 1,830.93 0.0M
2022-11-14 1,913.80 1,917.39 1,848.40 1,865.29 0.0M
2022-11-11 1,911.64 1,947.26 1,834.76 1,919.48 0.0M
2022-11-10 1,873.49 1,913.38 1,814.87 1,829.10 0.0M
2022-11-09 1,902.08 1,907.70 1,785.71 1,875.72 0.0M
2022-11-08 1,900.00 1,958.10 1,842.60 1,902.67 0.0M
2022-11-07 1,923.38 1,928.62 1,843.58 1,895.81 0.0M
2022-11-04 1,908.79 1,927.71 1,822.53 1,921.47 0.0M
2022-11-03 1,851.69 1,942.95 1,820.10 1,906.35 0.0M
2022-11-02 1,891.99 1,952.71 1,830.43 1,853.03 0.0M
2022-11-01 1,926.77 1,961.25 1,842.72 1,896.84 0.0M
2022-10-31 1,956.17 1,962.86 1,843.04 1,920.17 0.0M
2022-10-28 1,948.87 1,951.38 1,829.81 1,951.38 0.0M
2022-10-27 1,937.01 1,967.21 1,890.56 1,956.03 0.0M
2022-10-26 1,830.45 1,946.80 1,828.62 1,886.52 0.0M
2022-10-25 1,800.34 1,860.11 1,797.79 1,829.78 0.0M
2022-10-24 1,766.34 1,791.57 1,719.31 1,769.56 0.0M
2022-10-21 1,735.21 1,752.53 1,729.53 1,752.53 0.0M
2022-10-20 1,786.77 1,788.97 1,735.64 1,749.75 0.0M
2022-10-19 1,766.10 1,810.12 1,736.68 1,792.50 0.0M
2022-10-18 1,741.22 1,827.80 1,741.22 1,819.05 0.0M
2022-10-17 1,828.71 1,865.47 1,783.97 1,831.20 0.0M
2022-10-14 1,758.06 1,788.53 1,699.06 1,788.53 0.0M
2022-10-13 1,781.81 1,791.48 1,722.05 1,764.18 0.0M
2022-10-12 1,917.28 1,917.28 1,694.29 1,787.51 0.0M
2022-10-11 1,583.03 2,043.97 1,479.79 1,915.54 0.0M
2022-10-10 1,628.81 1,748.05 1,514.16 1,583.66 0.0M
2022-10-07 1,748.59 1,801.22 1,629.96 1,635.51 0.0M
2022-10-06 1,756.89 1,840.20 1,677.25 1,754.02 0.0M
2022-10-05 1,821.74 1,852.94 1,655.98 1,760.94 0.0M
2022-10-04 1,728.49 1,842.18 1,640.07 1,817.63 0.0M
2022-10-03 1,729.43 1,796.81 1,615.30 1,721.26 0.0M
2022-09-30 1,797.04 1,809.75 1,720.84 1,731.14 0.0M
2022-09-29 1,807.82 1,809.86 1,731.57 1,808.28 0.0M
2022-09-28 1,706.33 1,825.13 1,706.33 1,792.98 0.0M
2022-09-27 1,622.50 2,597.70 1,622.50 1,711.37 0.0M
2022-09-26 1,527.17 1,619.96 1,441.89 1,607.36 0.0M
2022-09-23 1,491.37 1,507.84 1,393.79 1,418.08 0.0M
2022-09-22 1,431.77 1,507.24 1,428.79 1,494.37 0.0M
2022-09-21 1,517.76 1,518.30 1,421.37 1,435.40 0.0M
2022-09-20 1,530.36 1,538.51 1,483.97 1,519.40 0.0M
2022-09-19 1,444.45 1,529.78 1,444.45 1,514.80 0.0M
2022-09-16 1,349.03 1,413.49 1,310.28 1,310.28 0.0M
2022-09-15 1,421.53 1,423.30 1,341.20 1,353.65 0.0M
2022-09-14 1,417.96 1,452.10 1,411.97 1,423.90 0.0M
2022-09-13 1,455.85 1,463.43 1,371.33 1,423.15 0.0M
2022-09-12 1,361.22 1,403.89 1,357.95 1,373.69 0.0M
2022-09-09 1,350.29 1,387.19 1,338.16 1,363.53 0.0M
2022-09-08 1,359.36 1,386.39 1,336.44 1,349.53 0.0M
2022-09-07 1,386.38 1,408.34 1,339.24 1,358.84 0.0M
2022-09-06 1,341.46 1,400.79 1,336.94 1,382.63 0.0M
2022-09-05 1,396.73 1,396.73 1,347.54 1,349.23 0.0M
2022-09-02 1,379.22 1,398.44 1,359.08 1,359.72 0.0M
2022-09-01 1,407.67 1,439.99 1,371.39 1,376.01 0.0M
2022-08-31 1,434.33 1,455.99 1,392.15 1,403.99 0.0M
2022-08-30 1,415.16 1,461.04 1,404.94 1,432.25 0.0M
2022-08-29 1,417.38 1,456.52 1,386.52 1,415.55 0.0M
2022-08-26 1,423.79 1,472.26 1,410.24 1,447.48 0.0M
2022-08-25 1,470.54 1,491.21 1,424.92 1,424.92 0.0M
2022-08-24 1,445.72 1,480.91 1,444.39 1,469.58 0.0M
2022-08-23 1,423.55 1,478.91 1,420.90 1,451.96 0.0M
2022-08-22 1,437.72 1,440.09 1,417.48 1,418.37 0.0M
2022-08-19 1,459.75 1,466.23 1,424.45 1,436.67 0.0M
2022-08-18 1,459.13 1,472.91 1,434.44 1,460.18 0.0M
2022-08-17 1,484.08 1,489.88 1,453.62 1,464.38 0.0M
2022-08-16 1,479.56 1,491.71 1,460.96 1,486.06 0.0M
2022-08-15 1,491.30 1,533.94 1,475.69 1,518.33 0.0M
2022-08-12 1,487.20 1,505.25 1,486.21 1,490.66 0.0M
2022-08-11 1,495.93 1,508.73 1,485.48 1,494.34 0.0M
2022-08-10 1,498.11 1,507.72 1,485.35 1,498.71 0.0M
2022-08-09 1,521.63 1,521.63 1,503.09 1,508.19 0.0M
2022-08-08 1,509.18 1,530.61 1,509.18 1,519.52 0.0M
2022-08-05 1,520.73 1,531.43 1,499.19 1,507.97 0.0M
2022-08-04 1,514.49 1,523.91 1,498.21 1,522.12 0.0M
2022-08-03 1,499.37 1,536.63 1,495.52 1,515.09 0.0M
2022-08-02 1,509.08 1,523.31 1,491.43 1,501.86 0.0M
2022-08-01 1,518.30 1,527.05 1,499.32 1,514.92 0.0M
2022-07-29 1,450.90 1,466.15 1,436.19 1,466.15 0.0M
2022-07-28 1,450.88 1,456.71 1,434.08 1,439.32 0.0M
2022-07-27 1,456.17 1,458.03 1,417.11 1,451.09 0.0M
2022-07-26 1,415.10 1,492.84 1,415.10 1,439.49 0.0M
2022-07-25 1,421.53 1,426.44 1,395.20 1,413.48 0.0M
2022-07-22 1,437.98 1,441.20 1,397.20 1,420.36 0.0M
2022-07-21 1,429.61 1,441.97 1,408.88 1,435.20 0.0M
2022-07-20 1,374.91 1,423.41 1,367.53 1,423.41 0.0M
2022-07-19 1,408.55 1,409.70 1,373.74 1,380.12 0.0M
2022-07-18 1,399.12 1,430.65 1,396.71 1,410.15 0.0M
2022-07-15 1,394.85 1,397.66 1,374.63 1,396.24 0.0M
2022-07-14 1,396.03 1,402.65 1,367.84 1,378.71 0.0M
2022-07-13 1,395.13 1,398.59 1,369.47 1,397.71 0.0M
2022-07-12 1,378.41 1,407.33 1,374.29 1,395.47 0.0M
2022-07-11 1,381.43 1,428.14 1,377.02 1,377.02 0.0M
2022-07-08 1,368.43 1,406.98 1,365.06 1,401.90 0.0M
2022-07-07 1,393.10 1,400.36 1,364.85 1,366.95 0.0M
2022-07-06 1,366.47 1,379.42 1,352.60 1,379.42 0.0M
2022-07-05 1,368.58 1,386.59 1,349.30 1,367.27 0.0M
2022-07-04 1,372.61 1,388.80 1,361.04 1,377.90 0.0M
2022-07-01 1,401.81 1,405.21 1,366.78 1,384.15 0.0M
2022-06-30 1,425.59 1,428.28 1,374.42 1,399.53 0.0M
2022-06-29 1,422.27 1,422.87 1,389.15 1,404.24 0.0M
2022-06-28 1,439.38 1,442.33 1,407.68 1,407.68 0.0M
2022-06-27 1,443.87 1,456.44 1,395.97 1,411.29 0.0M
2022-06-23 1,402.77 1,452.15 1,402.25 1,415.28 0.0M
2022-06-22 1,391.82 1,399.38 1,354.42 1,394.10 0.0M
2022-06-21 1,380.79 1,392.71 1,359.33 1,387.29 0.0M
2022-06-20 1,398.79 1,403.71 1,354.72 1,380.38 0.0M
2022-06-17 1,396.44 1,423.37 1,372.87 1,385.18 0.0M
2022-06-16 1,406.71 1,414.47 1,353.02 1,379.21 0.0M
2022-06-15 1,389.36 1,417.54 1,365.67 1,376.05 0.0M
2022-06-14 1,439.16 1,439.56 1,385.62 1,385.98 0.0M
2022-06-13 1,455.42 1,455.42 1,388.88 1,412.56 0.0M
2022-06-10 1,465.17 1,500.60 1,446.58 1,461.56 0.0M
2022-06-09 1,474.73 1,489.95 1,464.35 1,464.35 0.0M
2022-06-08 1,492.97 1,508.48 1,461.52 1,474.22 0.0M
2022-06-07 1,478.45 1,518.53 1,468.16 1,490.85 0.0M
2022-06-03 1,505.99 1,520.42 1,490.82 1,511.36 0.0M
2022-06-02 1,522.45 1,524.92 1,478.06 1,493.58 0.0M
2022-06-01 1,493.69 1,526.77 1,486.34 1,489.61 0.0M
2022-05-31 1,482.48 1,498.96 1,454.94 1,494.30 0.0M
2022-05-30 1,479.84 1,503.80 1,470.61 1,485.56 0.0M
2022-05-27 1,474.17 1,502.15 1,460.25 1,470.03 0.0M
2022-05-25 1,473.40 1,492.41 1,452.72 1,471.83 0.0M
2022-05-24 1,512.16 1,529.13 1,469.17 1,472.87 0.0M
2022-05-23 1,517.60 1,533.72 1,487.90 1,512.74 0.0M
2022-05-20 1,513.12 1,527.31 1,504.44 1,510.84 0.0M
2022-05-19 1,504.59 1,517.13 1,497.89 1,506.80 0.0M
2022-05-18 1,518.90 1,538.66 1,505.66 1,524.17 0.0M
2022-05-17 1,526.28 1,559.24 1,505.67 1,509.32 0.0M
2022-05-16 1,510.66 1,544.72 1,502.08 1,523.06 0.0M
2022-05-13 1,511.64 1,527.67 1,484.30 1,500.48 0.0M
2022-05-12 1,502.52 1,505.32 1,446.99 1,482.23 0.0M
2022-05-11 1,500.89 1,507.96 1,471.89 1,507.96 0.0M
2022-05-10 1,458.70 1,510.69 1,457.27 1,469.01 0.0M
2022-05-09 1,521.63 1,522.93 1,469.34 1,483.70 0.0M
2022-05-06 1,531.92 1,531.94 1,509.50 1,527.13 0.0M
2022-05-05 1,552.98 1,573.90 1,510.12 1,533.55 0.0M
2022-05-04 1,569.47 1,573.46 1,534.18 1,547.29 0.0M
2022-05-03 1,586.53 1,590.44 1,562.87 1,574.70 0.0M
2022-05-02 1,597.58 1,615.57 1,553.47 1,578.05 0.0M
2022-04-29 1,613.42 1,643.49 1,585.43 1,587.30 0.0M
2022-04-28 1,659.50 1,687.65 1,573.81 1,614.57 0.0M
2022-04-27 1,691.98 1,700.50 1,631.88 1,662.09 0.0M
2022-04-26 1,720.67 1,757.33 1,690.77 1,698.43 0.0M
2022-04-25 1,745.42 1,745.42 1,694.55 1,724.99 0.0M
2022-04-22 1,756.54 1,758.31 1,721.31 1,734.46 0.0M
2022-04-21 1,788.24 1,788.24 1,757.03 1,763.11 0.0M
2022-04-20 1,809.18 1,811.90 1,778.03 1,789.35 0.0M
2022-04-19 1,801.89 1,809.11 1,762.77 1,791.46 0.0M
2022-04-14 1,828.06 1,838.87 1,807.62 1,813.28 0.0M
2022-04-13 1,850.98 1,859.42 1,795.79 1,834.80 0.0M
2022-04-12 1,841.28 1,884.68 1,838.39 1,848.66 0.0M
2022-04-11 1,854.15 1,854.15 1,824.68 1,836.55 0.0M
2022-04-08 1,870.47 1,870.47 1,833.72 1,851.60 0.0M
2022-04-07 1,834.24 1,882.61 1,831.92 1,857.45 0.0M
2022-04-06 1,838.62 1,889.54 1,825.07 1,837.81 0.0M
2022-04-05 1,811.11 1,843.42 1,811.11 1,827.33 0.0M
2022-04-04 1,815.89 1,833.22 1,803.88 1,811.39 0.0M
2022-04-01 1,805.52 1,832.04 1,795.49 1,816.27 0.0M
2022-03-31 1,793.98 1,812.07 1,778.35 1,812.07 0.0M
2022-03-30 1,840.02 1,844.30 1,775.16 1,820.28 0.0M
2022-03-29 1,842.20 1,853.01 1,824.12 1,844.91 0.0M
2022-03-28 1,825.20 1,863.49 1,801.43 1,838.11 0.0M
2022-03-25 1,855.77 1,863.90 1,830.38 1,832.12 0.0M
2022-03-24 1,872.52 1,899.12 1,864.37 1,875.47 0.0M
2022-03-23 1,842.45 1,872.98 1,811.79 1,872.98 0.0M
2022-03-22 1,828.70 1,854.79 1,822.97 1,844.82 0.0M
2022-03-21 1,840.69 1,847.08 1,820.67 1,832.15 0.0M
2022-03-18 1,838.19 1,845.12 1,805.56 1,841.64 0.0M
2022-03-17 1,845.71 1,867.06 1,785.51 1,812.85 0.0M
2022-03-16 1,793.37 1,838.55 1,790.66 1,832.66 0.0M
2022-03-15 1,812.98 1,812.98 1,749.87 1,782.50 0.0M
2022-03-14 1,792.83 1,874.66 1,789.85 1,813.29 0.0M
2022-03-11 1,706.82 1,768.00 1,706.30 1,767.33 0.0M
2022-03-10 1,663.27 1,746.80 1,662.85 1,703.82 0.0M
2022-03-09 1,622.46 1,677.27 1,622.46 1,665.39 0.0M
2022-03-08 1,560.35 1,634.98 1,560.35 1,614.76 0.0M
2022-03-07 1,549.27 1,564.90 1,493.87 1,557.48 0.0M
2022-03-04 1,640.53 1,665.72 1,577.29 1,590.95 0.0M
2022-03-03 1,670.68 1,700.61 1,636.50 1,645.45 0.0M
2022-03-02 1,625.80 1,645.83 1,609.39 1,640.14 0.0M
2022-03-01 1,595.93 1,634.32 1,583.91 1,619.16 0.0M
2022-02-28 1,612.80 1,640.98 1,584.30 1,598.27 0.0M
2022-02-25 1,606.83 1,660.58 1,596.29 1,612.71 0.0M
2022-02-24 1,573.77 1,599.11 1,522.51 1,598.85 0.0M
2022-02-23 1,585.99 1,669.13 1,585.99 1,618.77 0.0M
2022-02-22 1,533.95 1,595.38 1,510.59 1,585.72 0.0M
2022-02-21 1,648.71 1,649.91 1,550.43 1,581.62 0.0M
2022-02-18 1,678.31 1,680.14 1,617.26 1,630.07 0.0M
2022-02-17 1,710.49 1,732.65 1,667.69 1,674.94 0.0M
2022-02-16 1,724.11 1,770.35 1,707.20 1,714.58 0.0M
2022-02-15 1,722.45 1,780.91 1,698.94 1,710.13 0.0M
2022-02-14 1,736.01 1,751.75 1,683.72 1,721.35 0.0M
2022-02-11 1,767.14 1,791.18 1,758.51 1,784.79 0.0M
2022-02-10 1,828.22 1,832.13 1,767.87 1,773.00 0.0M
2022-02-09 1,845.76 1,856.01 1,788.08 1,826.84 0.0M
2022-02-08 1,865.83 1,882.54 1,815.83 1,822.79 0.0M
2022-02-07 1,909.80 1,938.88 1,811.07 1,866.36 0.0M
2022-02-04 1,872.15 1,905.33 1,849.94 1,859.78 0.0M
2022-02-03 1,906.49 1,915.02 1,878.56 1,890.06 0.0M
2022-02-02 1,885.31 1,931.41 1,863.19 1,885.00 0.0M
2022-02-01 1,873.82 1,901.20 1,845.81 1,852.66 0.0M
2022-01-31 1,865.67 1,888.84 1,822.24 1,847.70 0.0M
2022-01-28 1,853.22 1,857.26 1,815.50 1,834.03 0.0M
2022-01-27 1,798.37 1,858.46 1,794.20 1,838.97 0.0M
2022-01-26 1,791.13 1,863.27 1,790.59 1,821.38 0.0M
2022-01-25 1,837.06 1,906.79 1,773.78 1,784.99 0.0M
2022-01-24 1,954.27 1,954.27 1,789.20 1,832.30 0.0M
2022-01-21 2,013.63 2,013.63 1,919.36 1,943.91 0.0M
2022-01-20 1,988.22 2,023.24 1,965.94 2,020.16 0.0M
2022-01-19 1,980.29 1,987.77 1,938.69 1,986.58 0.0M
2022-01-18 2,067.80 2,069.87 1,957.00 2,001.64 0.0M
2022-01-17 2,008.83 2,066.75 1,993.76 2,032.78 0.0M
2022-01-14 2,040.00 2,056.85 1,982.18 2,013.35 0.0M
2022-01-13 2,079.17 2,095.56 2,040.53 2,044.46 0.0M
2022-01-12 2,084.72 2,114.08 2,059.86 2,068.35 0.0M
2022-01-11 2,058.71 2,095.55 2,055.09 2,057.41 0.0M
2022-01-10 2,145.74 2,145.74 2,044.01 2,054.38 0.0M
2022-01-07 2,154.63 2,170.09 2,123.73 2,138.68 0.0M
2022-01-05 2,206.26 2,215.54 2,170.03 2,183.77 0.0M
2022-01-04 2,214.67 2,217.81 2,187.39 2,205.41 0.0M
2022-01-03 2,133.72 2,195.70 2,126.75 2,185.93 0.0M