First North Utilities GI (FN65GI)

FN65GI
🏛️ スウェーデン →
2,550.19
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 1,439.42 1,448.08 1,424.18 1,427.68 0.0M
2023-12-28 1,431.94 1,442.68 1,388.32 1,440.01 0.0M
2023-12-27 1,382.53 1,433.99 1,382.53 1,433.86 0.0M
2023-12-22 1,382.90 1,437.75 1,382.90 1,405.64 0.0M
2023-12-21 1,399.78 1,400.18 1,372.68 1,381.17 0.0M
2023-12-20 1,398.93 1,400.98 1,391.09 1,400.81 0.0M
2023-12-19 1,399.52 1,404.42 1,374.81 1,397.80 0.0M
2023-12-18 1,405.56 1,409.21 1,378.81 1,402.35 0.0M
2023-12-15 1,409.64 1,412.72 1,383.81 1,408.47 0.0M
2023-12-14 1,397.49 1,419.52 1,381.03 1,411.60 0.0M
2023-12-13 1,365.61 1,384.98 1,363.24 1,381.74 0.0M
2023-12-12 1,377.11 1,378.21 1,346.44 1,367.80 0.0M
2023-12-11 1,365.04 1,378.66 1,346.49 1,373.58 0.0M
2023-12-08 1,350.60 1,367.15 1,341.90 1,367.15 0.0M
2023-12-07 1,361.72 1,369.49 1,351.15 1,363.32 0.0M
2023-12-06 1,378.52 1,379.02 1,342.14 1,362.46 0.0M
2023-12-05 1,359.36 1,387.57 1,352.18 1,375.98 0.0M
2023-12-04 1,381.10 1,387.14 1,361.97 1,362.36 0.0M
2023-12-01 1,393.80 1,395.33 1,373.92 1,382.67 0.0M
2023-11-30 1,361.05 1,406.19 1,346.61 1,353.13 0.0M
2023-11-29 1,385.61 1,386.86 1,345.79 1,369.23 0.0M
2023-11-28 1,361.18 1,382.16 1,360.81 1,382.16 0.0M
2023-11-27 1,407.78 1,426.46 1,351.95 1,356.45 0.0M
2023-11-24 1,376.89 1,377.83 1,360.01 1,374.41 0.0M
2023-11-23 1,387.08 1,387.08 1,360.13 1,375.06 0.0M
2023-11-22 1,375.08 1,393.06 1,342.83 1,380.02 0.0M
2023-11-21 1,383.46 1,387.68 1,366.43 1,382.69 0.0M
2023-11-20 1,356.81 1,381.81 1,356.81 1,378.90 0.0M
2023-11-17 1,365.18 1,390.29 1,354.92 1,368.86 0.0M
2023-11-16 1,364.40 1,368.79 1,347.79 1,358.78 0.0M
2023-11-15 1,343.26 1,371.13 1,338.62 1,370.93 0.0M
2023-11-14 1,307.45 1,351.35 1,305.74 1,340.39 0.0M
2023-11-13 1,309.94 1,330.84 1,282.72 1,327.89 0.0M
2023-11-10 1,339.31 1,345.85 1,305.66 1,319.00 0.0M
2023-11-09 1,313.42 1,352.91 1,313.11 1,337.57 0.0M
2023-11-08 1,333.45 1,335.54 1,318.73 1,332.33 0.0M
2023-11-07 1,354.37 1,358.75 1,345.18 1,348.21 0.0M
2023-11-06 1,349.08 1,354.74 1,293.09 1,347.79 0.0M
2023-11-03 1,344.93 1,355.97 1,301.42 1,355.69 0.0M
2023-11-02 1,317.97 1,363.06 1,315.32 1,344.71 0.0M
2023-11-01 1,370.93 1,374.91 1,315.43 1,316.06 0.0M
2023-10-31 1,362.46 1,376.43 1,347.90 1,371.79 0.0M
2023-10-30 1,365.02 1,377.28 1,357.61 1,363.10 0.0M
2023-10-27 1,349.52 1,378.04 1,334.68 1,373.50 0.0M
2023-10-26 1,366.04 1,366.69 1,308.68 1,349.21 0.0M
2023-10-25 1,311.48 1,370.79 1,311.48 1,370.75 0.0M
2023-10-24 1,293.82 1,337.67 1,292.04 1,314.87 0.0M
2023-10-23 1,361.30 1,363.01 1,301.38 1,335.26 0.0M
2023-10-20 1,382.08 1,382.08 1,334.57 1,362.09 0.0M
2023-10-19 1,356.89 1,383.13 1,324.03 1,383.13 0.0M
2023-10-18 1,383.08 1,390.34 1,332.80 1,358.50 0.0M
2023-10-17 1,413.02 1,425.62 1,356.91 1,384.08 0.0M
2023-10-16 1,415.95 1,422.57 1,391.68 1,414.55 0.0M
2023-10-13 1,411.45 1,419.99 1,385.40 1,414.00 0.0M
2023-10-12 1,413.10 1,417.23 1,387.32 1,409.28 0.0M
2023-10-11 1,404.17 1,416.41 1,358.55 1,407.27 0.0M
2023-10-10 1,399.53 1,403.92 1,365.87 1,402.50 0.0M
2023-10-09 1,407.68 1,408.90 1,381.84 1,399.04 0.0M
2023-10-06 1,413.12 1,414.96 1,391.27 1,407.52 0.0M
2023-10-05 1,412.64 1,422.77 1,410.51 1,421.40 0.0M
2023-10-04 1,386.36 1,424.50 1,366.10 1,404.03 0.0M
2023-10-03 1,389.08 1,390.74 1,355.33 1,385.16 0.0M
2023-10-02 1,362.34 1,432.70 1,349.56 1,388.54 0.0M
2023-09-29 1,332.74 1,438.53 1,332.74 1,436.95 0.0M
2023-09-28 1,378.63 1,399.64 1,352.65 1,369.79 0.0M
2023-09-27 1,364.10 1,385.06 1,340.77 1,384.98 0.0M
2023-09-26 1,312.63 1,366.61 1,312.47 1,362.59 0.0M
2023-09-25 1,411.90 1,464.25 1,364.27 1,366.44 0.0M
2023-09-22 1,412.92 1,417.93 1,401.73 1,410.72 0.0M
2023-09-21 1,394.43 1,412.35 1,389.35 1,409.29 0.0M
2023-09-20 1,412.82 1,429.97 1,375.73 1,399.59 0.0M
2023-09-19 1,413.90 1,419.30 1,404.36 1,415.90 0.0M
2023-09-18 1,381.84 1,420.56 1,376.45 1,408.73 0.0M
2023-09-15 1,362.58 1,444.09 1,352.99 1,383.68 0.0M
2023-09-14 1,415.35 1,431.26 1,383.61 1,405.17 0.0M
2023-09-13 1,419.10 1,424.30 1,390.44 1,415.72 0.0M
2023-09-12 1,398.69 1,439.39 1,395.92 1,420.46 0.0M
2023-09-11 1,401.34 1,424.93 1,394.60 1,395.09 0.0M
2023-09-08 1,395.21 1,461.94 1,348.71 1,401.45 0.0M
2023-09-07 1,349.24 1,415.85 1,348.66 1,392.02 0.0M
2023-09-06 1,372.46 1,399.01 1,366.13 1,366.13 0.0M
2023-09-05 1,339.77 1,394.00 1,336.74 1,374.22 0.0M
2023-09-04 1,374.31 1,397.59 1,354.57 1,393.14 0.0M
2023-09-01 1,388.69 1,438.56 1,376.28 1,438.56 0.0M
2023-08-31 1,407.52 1,407.52 1,337.02 1,391.14 0.0M
2023-08-30 1,410.25 1,413.19 1,373.52 1,403.53 0.0M
2023-08-29 1,382.74 1,409.90 1,352.38 1,405.72 0.0M
2023-08-28 1,304.95 1,380.35 1,304.81 1,379.89 0.0M
2023-08-25 1,368.12 1,381.33 1,360.93 1,366.09 0.0M
2023-08-24 1,380.01 1,382.91 1,328.61 1,365.55 0.0M
2023-08-23 1,375.82 1,376.86 1,361.15 1,370.10 0.0M
2023-08-22 1,384.95 1,392.75 1,350.11 1,387.48 0.0M
2023-08-21 1,380.82 1,389.32 1,354.21 1,371.77 0.0M
2023-08-18 1,373.70 1,394.42 1,371.77 1,382.87 0.0M
2023-08-17 1,416.98 1,436.86 1,375.52 1,385.15 0.0M
2023-08-16 1,427.20 1,451.69 1,380.53 1,417.49 0.0M
2023-08-15 1,421.93 1,447.89 1,399.10 1,429.87 0.0M
2023-08-14 1,439.80 1,475.70 1,404.13 1,414.00 0.0M
2023-08-11 1,448.23 1,486.20 1,440.31 1,441.61 0.0M
2023-08-10 1,468.92 1,493.19 1,455.19 1,457.97 0.0M
2023-08-09 1,467.21 1,470.22 1,429.44 1,467.42 0.0M
2023-08-08 1,475.72 1,513.22 1,439.93 1,461.64 0.0M
2023-08-07 1,468.59 1,478.09 1,449.74 1,475.04 0.0M
2023-08-04 1,515.32 1,515.56 1,437.25 1,468.23 0.0M
2023-08-03 1,459.74 1,472.77 1,421.29 1,436.37 0.0M
2023-08-02 1,473.35 1,494.32 1,446.16 1,456.87 0.0M
2023-08-01 1,497.01 1,513.14 1,469.86 1,482.59 0.0M
2023-07-31 1,499.64 1,502.43 1,475.72 1,495.59 0.0M
2023-07-28 1,504.69 1,532.57 1,494.86 1,502.36 0.0M
2023-07-27 1,534.60 1,562.97 1,495.70 1,512.21 0.0M
2023-07-26 1,477.35 1,542.57 1,476.72 1,525.47 0.0M
2023-07-25 1,452.09 1,475.41 1,448.81 1,475.41 0.0M
2023-07-24 1,438.08 1,445.15 1,426.10 1,445.15 0.0M
2023-07-21 1,439.52 1,442.67 1,413.89 1,435.28 0.0M
2023-07-20 1,438.90 1,470.07 1,390.18 1,456.96 0.0M
2023-07-19 1,478.99 1,484.36 1,443.02 1,467.37 0.0M
2023-07-18 1,464.43 1,482.40 1,464.43 1,478.24 0.0M
2023-07-17 1,472.56 1,501.10 1,448.94 1,459.86 0.0M
2023-07-14 1,477.17 1,506.64 1,470.78 1,506.64 0.0M
2023-07-13 1,482.47 1,519.45 1,471.66 1,517.81 0.0M
2023-07-12 1,453.59 1,479.78 1,446.21 1,478.96 0.0M
2023-07-11 1,476.27 1,494.28 1,422.71 1,455.54 0.0M
2023-07-10 1,447.07 1,477.96 1,440.77 1,473.04 0.0M
2023-07-07 1,456.51 1,458.04 1,434.31 1,447.64 0.0M
2023-07-06 1,467.33 1,468.29 1,447.59 1,452.16 0.0M
2023-07-05 1,485.73 1,486.41 1,471.59 1,473.53 0.0M
2023-07-04 1,453.03 1,489.42 1,435.62 1,486.70 0.0M
2023-07-03 1,584.71 1,585.49 1,426.75 1,447.61 0.0M
2023-06-30 1,436.92 1,487.82 1,434.63 1,474.70 0.0M
2023-06-29 1,460.41 1,543.83 1,433.90 1,437.92 0.0M
2023-06-28 1,489.80 1,515.90 1,463.48 1,504.82 0.0M
2023-06-27 1,491.37 1,492.34 1,445.22 1,486.38 0.0M
2023-06-26 1,475.48 1,511.30 1,448.85 1,491.48 0.0M
2023-06-22 1,515.12 1,519.69 1,466.02 1,468.65 0.0M
2023-06-21 1,507.64 1,519.30 1,497.94 1,517.21 0.0M
2023-06-20 1,479.22 1,520.38 1,469.30 1,507.26 0.0M
2023-06-19 1,515.24 1,550.53 1,476.63 1,480.02 0.0M
2023-06-16 1,493.81 1,525.91 1,463.63 1,518.67 0.0M
2023-06-15 1,512.53 1,527.43 1,478.78 1,493.87 0.0M
2023-06-14 1,558.34 1,558.34 1,488.00 1,517.35 0.0M
2023-06-13 1,567.70 1,582.87 1,521.48 1,550.54 0.0M
2023-06-12 1,564.46 1,631.77 1,546.16 1,565.62 0.0M
2023-06-09 1,492.09 1,560.34 1,481.03 1,557.60 0.0M
2023-06-08 1,578.32 1,596.61 1,499.73 1,525.97 0.0M
2023-06-07 1,514.01 1,555.80 1,485.33 1,553.59 0.0M
2023-06-05 1,549.69 1,573.81 1,491.18 1,517.03 0.0M
2023-06-02 1,595.07 1,595.07 1,491.35 1,542.07 0.0M
2023-06-01 1,536.42 1,604.42 1,518.20 1,557.66 0.0M
2023-05-31 1,528.47 1,606.45 1,522.19 1,537.56 0.0M
2023-05-30 1,483.04 1,562.62 1,446.58 1,528.12 0.0M
2023-05-29 1,573.95 1,579.93 1,474.03 1,477.82 0.0M
2023-05-26 1,568.32 1,590.93 1,541.79 1,551.14 0.0M
2023-05-25 1,592.04 1,597.02 1,531.94 1,531.94 0.0M
2023-05-24 1,663.97 1,663.97 1,524.50 1,587.70 0.0M
2023-05-23 1,649.36 1,666.85 1,618.06 1,643.82 0.0M
2023-05-22 1,589.32 1,659.43 1,559.96 1,647.02 0.0M
2023-05-19 1,583.02 1,649.01 1,583.02 1,612.09 0.0M
2023-05-17 1,559.68 1,620.20 1,546.44 1,589.87 0.0M
2023-05-16 1,572.59 1,574.25 1,540.81 1,559.45 0.0M
2023-05-15 1,546.62 1,575.54 1,472.92 1,566.69 0.0M
2023-05-12 1,565.27 1,586.69 1,558.99 1,568.59 0.0M
2023-05-11 1,584.50 1,593.59 1,529.28 1,565.27 0.0M
2023-05-10 1,587.11 1,603.00 1,570.51 1,589.76 0.0M
2023-05-09 1,543.38 1,631.84 1,543.38 1,585.65 0.0M
2023-05-08 1,602.55 1,635.49 1,598.06 1,612.39 0.0M
2023-05-05 1,602.14 1,609.77 1,561.01 1,602.83 0.0M
2023-05-04 1,611.68 1,628.55 1,584.65 1,610.74 0.0M
2023-05-03 1,612.56 1,652.25 1,585.26 1,625.15 0.0M
2023-05-02 1,658.03 1,676.97 1,591.17 1,612.90 0.0M
2023-05-01 1,642.22 1,642.22 1,634.46 1,636.01 0.0M
2023-04-28 1,657.11 1,693.21 1,612.98 1,637.24 0.0M
2023-04-27 1,629.44 1,681.74 1,629.44 1,662.48 0.0M
2023-04-26 1,621.46 1,660.55 1,619.82 1,624.82 0.0M
2023-04-25 1,621.69 1,681.33 1,583.73 1,621.46 0.0M
2023-04-24 1,575.41 1,721.93 1,575.41 1,614.08 0.0M
2023-04-21 1,608.68 1,612.07 1,562.33 1,577.90 0.0M
2023-04-20 1,554.87 1,631.27 1,551.44 1,616.28 0.0M
2023-04-19 1,526.75 1,618.29 1,526.75 1,558.08 0.0M
2023-04-18 1,522.57 1,585.30 1,522.57 1,564.70 0.0M
2023-04-17 1,579.84 1,581.61 1,513.62 1,581.61 0.0M
2023-04-14 1,593.88 1,602.76 1,553.49 1,578.73 0.0M
2023-04-13 1,574.40 1,627.28 1,574.40 1,591.78 0.0M
2023-04-12 1,565.88 1,604.13 1,560.18 1,570.13 0.0M
2023-04-11 1,620.03 1,620.60 1,549.49 1,593.66 0.0M
2023-04-06 1,629.71 1,632.00 1,602.51 1,624.21 0.0M
2023-04-05 1,638.72 1,653.29 1,614.65 1,635.17 0.0M
2023-04-04 1,619.15 1,668.68 1,613.53 1,638.42 0.0M
2023-04-03 1,638.32 1,650.99 1,613.89 1,618.50 0.0M
2023-03-31 1,625.17 1,659.21 1,614.91 1,653.87 0.0M
2023-03-30 1,611.41 1,641.52 1,600.24 1,614.79 0.0M
2023-03-29 1,607.85 1,637.56 1,607.71 1,616.91 0.0M
2023-03-28 1,622.73 1,624.74 1,595.58 1,611.59 0.0M
2023-03-27 1,606.24 1,625.78 1,601.65 1,621.60 0.0M
2023-03-24 1,627.55 1,631.69 1,601.32 1,603.76 0.0M
2023-03-23 1,638.27 1,639.18 1,596.12 1,635.41 0.0M
2023-03-22 1,653.69 1,655.15 1,612.03 1,637.57 0.0M
2023-03-21 1,645.20 1,664.81 1,638.68 1,647.51 0.0M
2023-03-20 1,655.30 1,662.06 1,636.96 1,643.56 0.0M
2023-03-17 1,668.56 1,670.18 1,639.49 1,658.43 0.0M
2023-03-16 1,635.69 1,688.84 1,615.81 1,664.37 0.0M
2023-03-15 1,670.41 1,683.62 1,630.52 1,651.47 0.0M
2023-03-14 1,622.46 1,666.19 1,600.05 1,665.16 0.0M
2023-03-13 1,597.75 1,638.43 1,536.08 1,623.69 0.0M
2023-03-10 1,670.65 1,670.80 1,631.20 1,642.12 0.0M
2023-03-09 1,691.82 1,722.71 1,665.63 1,672.03 0.0M
2023-03-08 1,678.84 1,699.14 1,677.78 1,697.45 0.0M
2023-03-07 1,707.53 1,709.95 1,677.68 1,684.67 0.0M
2023-03-06 1,701.35 1,718.99 1,681.31 1,706.40 0.0M
2023-03-03 1,708.91 1,727.58 1,700.53 1,700.53 0.0M
2023-03-02 1,718.96 1,725.87 1,706.02 1,710.08 0.0M
2023-03-01 1,773.63 1,804.61 1,708.80 1,714.81 0.0M
2023-02-28 1,812.95 1,869.79 1,738.39 1,777.57 0.0M
2023-02-27 1,734.67 1,836.05 1,710.06 1,773.00 0.0M
2023-02-24 1,757.22 1,786.34 1,686.42 1,737.78 0.0M
2023-02-23 1,751.86 1,753.40 1,722.64 1,751.37 0.0M
2023-02-22 1,787.89 1,796.99 1,750.18 1,750.79 0.0M
2023-02-21 1,756.86 1,803.65 1,756.86 1,791.38 0.0M
2023-02-20 1,743.74 1,784.44 1,741.74 1,760.06 0.0M
2023-02-17 1,735.02 1,754.00 1,711.21 1,734.65 0.0M
2023-02-16 1,742.85 1,801.76 1,739.05 1,739.72 0.0M
2023-02-15 1,721.18 1,782.17 1,708.63 1,742.64 0.0M
2023-02-14 1,770.37 1,814.17 1,727.12 1,729.56 0.0M
2023-02-13 1,811.91 1,830.43 1,755.61 1,769.41 0.0M
2023-02-10 1,693.17 1,770.11 1,688.28 1,755.39 0.0M
2023-02-09 1,731.84 1,784.48 1,730.09 1,740.63 0.0M
2023-02-08 1,683.20 1,820.62 1,682.58 1,721.93 0.0M
2023-02-07 1,715.90 1,766.29 1,685.34 1,716.44 0.0M
2023-02-06 1,698.53 1,715.15 1,673.51 1,713.79 0.0M
2023-02-03 1,776.79 1,802.16 1,710.08 1,717.07 0.0M
2023-02-02 1,725.91 1,785.30 1,723.00 1,769.67 0.0M
2023-02-01 1,743.38 1,743.54 1,698.81 1,741.64 0.0M
2023-01-31 1,765.83 1,770.03 1,720.30 1,741.31 0.0M
2023-01-30 1,797.21 1,799.37 1,760.00 1,765.90 0.0M
2023-01-27 1,857.39 1,859.03 1,768.31 1,818.73 0.0M
2023-01-26 1,820.25 1,876.17 1,790.63 1,857.72 0.0M
2023-01-25 1,823.04 1,869.78 1,809.43 1,815.33 0.0M
2023-01-24 1,795.20 1,865.35 1,795.20 1,825.84 0.0M
2023-01-23 1,830.82 1,832.83 1,779.08 1,820.29 0.0M
2023-01-20 1,847.85 1,859.52 1,830.24 1,831.45 0.0M
2023-01-19 1,823.49 1,870.91 1,813.85 1,846.47 0.0M
2023-01-18 1,802.07 1,862.02 1,771.02 1,833.11 0.0M
2023-01-17 1,858.53 1,858.53 1,798.70 1,798.70 0.0M
2023-01-16 1,804.33 1,986.42 1,804.33 1,858.43 0.0M
2023-01-13 1,671.94 1,798.62 1,638.48 1,776.02 0.0M
2023-01-12 1,633.57 1,657.46 1,623.97 1,648.36 0.0M
2023-01-11 1,686.24 1,753.56 1,612.77 1,633.50 0.0M
2023-01-10 1,758.62 1,759.70 1,668.63 1,690.02 0.0M
2023-01-09 1,825.27 1,830.84 1,726.35 1,779.17 0.0M
2023-01-05 1,759.29 1,763.37 1,708.27 1,718.08 0.0M
2023-01-04 1,762.73 1,846.26 1,755.42 1,755.51 0.0M
2023-01-03 1,741.84 1,800.82 1,722.04 1,755.66 0.0M
2023-01-02 1,647.20 1,745.82 1,646.31 1,713.96 0.0M