First North Utilities PI (FN65PI)

FN65PI
🏛️ スウェーデン →
1,908.44
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 1,673.20 1,690.26 1,645.73 1,690.26 0.0M
2021-12-29 1,710.95 1,724.13 1,663.51 1,672.84 0.0M
2021-12-28 1,690.26 1,719.32 1,663.15 1,705.80 0.0M
2021-12-27 1,620.55 1,686.91 1,614.38 1,686.91 0.0M
2021-12-23 1,619.68 1,635.10 1,612.94 1,625.40 0.0M
2021-12-22 1,602.99 1,624.33 1,590.38 1,620.91 0.0M
2021-12-21 1,631.12 1,668.90 1,582.42 1,604.70 0.0M
2021-12-20 1,634.86 1,639.29 1,548.41 1,623.77 0.0M
2021-12-17 1,672.50 1,706.21 1,632.88 1,650.68 0.0M
2021-12-16 1,642.16 1,679.51 1,640.51 1,660.52 0.0M
2021-12-15 1,695.60 1,715.51 1,597.23 1,630.60 0.0M
2021-12-14 1,783.66 1,789.50 1,678.63 1,699.15 0.0M
2021-12-13 1,838.05 1,838.05 1,777.30 1,780.05 0.0M
2021-12-10 1,842.27 1,842.27 1,809.45 1,836.75 0.0M
2021-12-09 1,870.12 1,887.93 1,804.69 1,838.67 0.0M
2021-12-08 1,867.19 1,902.76 1,820.13 1,867.38 0.0M
2021-12-07 1,813.64 1,897.57 1,813.64 1,865.01 0.0M
2021-12-06 1,893.16 1,894.55 1,785.31 1,810.63 0.0M
2021-12-03 1,868.45 1,921.81 1,829.99 1,835.14 0.0M
2021-12-02 1,909.46 1,915.50 1,818.52 1,879.92 0.0M
2021-12-01 1,856.21 1,918.39 1,856.21 1,894.74 0.0M
2021-11-30 1,841.32 1,841.32 1,775.46 1,825.09 0.0M
2021-11-29 1,877.78 1,886.81 1,759.10 1,861.62 0.0M
2021-11-26 1,916.73 1,937.18 1,845.42 1,874.92 0.0M
2021-11-25 1,891.62 1,973.96 1,863.05 1,964.75 0.0M
2021-11-24 1,863.24 1,915.65 1,788.00 1,853.31 0.0M
2021-11-23 1,952.87 1,952.87 1,847.49 1,869.47 0.0M
2021-11-22 1,963.68 1,989.21 1,892.45 1,928.62 0.0M
2021-11-19 1,957.82 1,996.28 1,842.71 1,898.65 0.0M
2021-11-18 2,051.33 2,051.33 1,894.77 1,958.63 0.0M
2021-11-17 1,942.05 2,050.47 1,924.84 2,046.56 0.0M
2021-11-16 1,815.95 1,916.06 1,815.65 1,914.04 0.0M
2021-11-15 1,790.38 1,841.55 1,720.28 1,810.97 0.0M
2021-11-12 1,788.67 1,849.79 1,756.30 1,787.74 0.0M
2021-11-11 1,748.21 1,807.78 1,732.25 1,781.39 0.0M
2021-11-10 1,865.69 1,865.69 1,623.27 1,699.53 0.0M
2021-11-09 2,107.45 2,107.45 1,716.63 1,869.08 0.0M
2021-11-08 1,725.62 2,122.18 1,725.62 2,077.10 0.0M
2021-11-05 1,601.93 1,731.64 1,601.93 1,714.39 0.0M
2021-11-04 1,578.75 1,642.09 1,565.69 1,604.12 0.0M
2021-11-03 1,411.24 1,599.47 1,411.24 1,540.55 0.0M
2021-11-02 1,336.81 1,425.45 1,336.25 1,419.61 0.0M
2021-11-01 1,299.05 1,360.19 1,292.58 1,328.21 0.0M
2021-10-29 1,276.69 1,311.43 1,276.69 1,293.82 0.0M
2021-10-28 1,269.89 1,285.11 1,263.71 1,273.33 0.0M
2021-10-27 1,276.91 1,287.56 1,262.39 1,281.34 0.0M
2021-10-26 1,270.16 1,291.53 1,257.53 1,281.72 0.0M
2021-10-25 1,278.59 1,297.72 1,256.58 1,270.45 0.0M
2021-10-22 1,285.08 1,299.97 1,272.39 1,272.39 0.0M
2021-10-21 1,291.17 1,291.67 1,249.16 1,283.20 0.0M
2021-10-20 1,290.27 1,294.74 1,267.34 1,292.44 0.0M
2021-10-19 1,282.36 1,291.13 1,259.08 1,291.13 0.0M
2021-10-18 1,283.18 1,292.49 1,269.28 1,278.56 0.0M
2021-10-15 1,286.26 1,302.65 1,268.50 1,283.70 0.0M
2021-10-14 1,282.73 1,308.43 1,276.94 1,286.24 0.0M
2021-10-13 1,269.67 1,288.97 1,261.07 1,284.02 0.0M
2021-10-12 1,274.91 1,289.20 1,258.35 1,273.17 0.0M
2021-10-11 1,290.13 1,301.64 1,261.38 1,275.54 0.0M
2021-10-08 1,237.21 1,286.42 1,237.21 1,286.00 0.0M
2021-10-07 1,285.08 1,285.91 1,230.27 1,234.81 0.0M
2021-10-06 1,292.39 1,292.39 1,233.47 1,284.87 0.0M
2021-10-05 1,303.65 1,303.65 1,245.73 1,295.42 0.0M
2021-10-04 1,255.09 1,301.17 1,254.00 1,301.17 0.0M
2021-10-01 1,303.15 1,307.58 1,273.41 1,295.02 0.0M
2021-09-30 1,302.77 1,348.98 1,261.71 1,309.49 0.0M
2021-09-29 1,313.16 1,322.71 1,267.20 1,307.62 0.0M
2021-09-28 1,296.51 1,332.98 1,274.22 1,302.88 0.0M
2021-09-27 1,313.32 1,324.71 1,297.18 1,322.56 0.0M
2021-09-24 1,327.73 1,327.73 1,269.20 1,309.68 0.0M
2021-09-23 1,292.43 1,324.28 1,277.63 1,309.57 0.0M
2021-09-22 1,314.09 1,314.09 1,265.62 1,292.47 0.0M
2021-09-21 1,278.40 1,382.88 1,259.95 1,313.71 0.0M
2021-09-20 1,308.66 1,378.95 1,275.23 1,288.24 0.0M
2021-09-17 1,329.27 1,333.56 1,304.83 1,323.12 0.0M
2021-09-16 1,358.53 1,384.27 1,289.47 1,327.59 0.0M
2021-09-15 1,370.39 1,372.98 1,313.65 1,361.47 0.0M
2021-09-14 1,351.56 1,422.45 1,306.25 1,374.00 0.0M
2021-09-13 1,313.56 1,352.36 1,310.26 1,352.36 0.0M
2021-09-10 1,295.11 1,303.42 1,284.34 1,296.51 0.0M
2021-09-09 1,296.51 1,305.71 1,281.45 1,305.71 0.0M
2021-09-08 1,303.44 1,307.60 1,260.29 1,299.33 0.0M
2021-09-07 1,300.67 1,320.55 1,256.99 1,309.78 0.0M
2021-09-06 1,292.23 1,322.62 1,264.69 1,304.40 0.0M
2021-09-03 1,293.88 1,296.85 1,271.61 1,292.06 0.0M
2021-09-02 1,299.17 1,299.21 1,277.52 1,298.40 0.0M
2021-09-01 1,299.00 1,300.40 1,277.07 1,300.08 0.0M
2021-08-31 1,302.33 1,305.23 1,254.93 1,294.69 0.0M
2021-08-30 1,309.68 1,314.81 1,282.55 1,303.31 0.0M
2021-08-27 1,296.30 1,315.18 1,267.32 1,311.18 0.0M
2021-08-26 1,326.66 1,340.36 1,263.43 1,294.26 0.0M
2021-08-25 1,332.64 1,334.94 1,306.66 1,327.32 0.0M
2021-08-24 1,325.49 1,338.35 1,318.90 1,333.09 0.0M
2021-08-23 1,316.65 1,333.21 1,297.45 1,324.24 0.0M
2021-08-20 1,322.37 1,322.37 1,294.78 1,314.44 0.0M
2021-08-19 1,330.34 1,331.23 1,305.22 1,315.20 0.0M
2021-08-18 1,346.89 1,364.77 1,323.30 1,336.13 0.0M
2021-08-17 1,355.58 1,382.69 1,331.01 1,348.02 0.0M
2021-08-16 1,359.97 1,373.42 1,329.04 1,357.91 0.0M
2021-08-13 1,332.97 1,360.15 1,318.29 1,360.15 0.0M
2021-08-12 1,346.65 1,351.25 1,329.35 1,332.73 0.0M
2021-08-11 1,360.68 1,393.94 1,336.10 1,345.81 0.0M
2021-08-10 1,408.54 1,409.16 1,348.55 1,366.27 0.0M
2021-08-09 1,314.56 1,428.36 1,303.44 1,385.25 0.0M
2021-08-06 1,324.03 1,334.72 1,302.45 1,316.96 0.0M
2021-08-05 1,318.85 1,337.71 1,288.40 1,326.51 0.0M
2021-08-04 1,330.77 1,331.80 1,309.07 1,319.73 0.0M
2021-08-03 1,324.20 1,333.28 1,302.65 1,329.68 0.0M
2021-08-02 1,325.02 1,346.27 1,308.93 1,325.47 0.0M
2021-07-30 1,335.39 1,336.52 1,313.98 1,329.83 0.0M
2021-07-29 1,337.58 1,345.42 1,327.58 1,338.55 0.0M
2021-07-28 1,332.32 1,351.42 1,317.10 1,335.32 0.0M
2021-07-27 1,317.54 1,347.13 1,311.31 1,330.23 0.0M
2021-07-26 1,319.63 1,332.69 1,316.26 1,331.12 0.0M
2021-07-23 1,340.78 1,354.86 1,318.54 1,319.21 0.0M
2021-07-22 1,344.51 1,351.46 1,335.22 1,351.46 0.0M
2021-07-21 1,333.19 1,359.88 1,318.94 1,338.76 0.0M
2021-07-20 1,340.29 1,370.62 1,298.14 1,360.76 0.0M
2021-07-19 1,381.07 1,392.74 1,331.97 1,338.91 0.0M
2021-07-16 1,390.54 1,409.91 1,351.82 1,375.01 0.0M
2021-07-15 1,380.46 1,391.57 1,353.39 1,356.77 0.0M
2021-07-14 1,349.95 1,379.18 1,327.82 1,379.18 0.0M
2021-07-13 1,334.53 1,354.65 1,292.43 1,354.65 0.0M
2021-07-12 1,295.39 1,353.82 1,257.33 1,337.57 0.0M
2021-07-09 1,308.72 1,313.97 1,286.68 1,286.68 0.0M
2021-07-08 1,302.96 1,327.62 1,289.37 1,310.84 0.0M
2021-07-07 1,349.09 1,355.57 1,300.06 1,316.13 0.0M
2021-07-06 1,347.08 1,352.58 1,306.81 1,352.58 0.0M
2021-07-05 1,352.01 1,352.12 1,322.66 1,346.21 0.0M
2021-07-02 1,368.93 1,376.15 1,329.73 1,350.62 0.0M
2021-07-01 1,350.98 1,404.19 1,343.29 1,369.18 0.0M
2021-06-30 1,353.73 1,358.97 1,335.19 1,352.26 0.0M
2021-06-29 1,359.65 1,370.54 1,336.62 1,352.75 0.0M
2021-06-28 1,339.42 1,394.42 1,336.44 1,351.45 0.0M
2021-06-24 1,337.55 1,343.06 1,316.13 1,343.06 0.0M
2021-06-23 1,353.61 1,353.61 1,316.92 1,336.07 0.0M
2021-06-22 1,334.44 1,352.40 1,294.02 1,352.40 0.0M
2021-06-21 1,325.85 1,332.38 1,281.31 1,332.22 0.0M
2021-06-18 1,327.68 1,329.19 1,298.27 1,322.26 0.0M
2021-06-17 1,309.02 1,333.86 1,308.34 1,330.79 0.0M
2021-06-16 1,357.96 1,359.40 1,319.88 1,330.06 0.0M
2021-06-15 1,355.04 1,356.25 1,333.04 1,354.84 0.0M
2021-06-14 1,360.45 1,360.64 1,316.98 1,355.42 0.0M
2021-06-11 1,371.58 1,380.53 1,333.83 1,362.53 0.0M
2021-06-10 1,368.81 1,372.16 1,336.33 1,370.17 0.0M
2021-06-09 1,352.28 1,397.71 1,339.60 1,371.57 0.0M
2021-06-08 1,370.39 1,388.47 1,315.26 1,352.19 0.0M
2021-06-07 1,404.83 1,453.77 1,364.09 1,368.78 0.0M
2021-06-04 1,391.59 1,402.87 1,374.36 1,401.18 0.0M
2021-06-03 1,404.36 1,404.47 1,364.87 1,391.22 0.0M
2021-06-02 1,397.76 1,411.88 1,375.08 1,404.86 0.0M
2021-06-01 1,422.32 1,436.90 1,375.44 1,401.18 0.0M
2021-05-31 1,402.25 1,423.08 1,384.29 1,423.08 0.0M
2021-05-28 1,427.16 1,429.47 1,386.71 1,399.38 0.0M
2021-05-27 1,424.18 1,424.37 1,380.68 1,402.93 0.0M
2021-05-26 1,430.00 1,433.69 1,398.27 1,416.15 0.0M
2021-05-25 1,376.29 1,427.31 1,357.21 1,417.31 0.0M
2021-05-24 1,355.80 1,373.06 1,324.92 1,373.06 0.0M
2021-05-21 1,396.64 1,396.64 1,352.43 1,360.54 0.0M
2021-05-20 1,378.07 1,400.60 1,349.38 1,394.83 0.0M
2021-05-19 1,358.35 1,380.77 1,338.92 1,374.01 0.0M
2021-05-18 1,357.71 1,414.35 1,315.14 1,359.53 0.0M
2021-05-17 1,389.92 1,389.92 1,331.89 1,363.60 0.0M
2021-05-14 1,388.55 1,389.35 1,351.46 1,389.35 0.0M
2021-05-12 1,385.22 1,409.28 1,341.95 1,398.89 0.0M
2021-05-11 1,392.17 1,406.09 1,342.67 1,383.07 0.0M
2021-05-10 1,443.98 1,472.00 1,384.69 1,384.69 0.0M
2021-05-07 1,424.54 1,437.61 1,387.70 1,436.17 0.0M
2021-05-06 1,432.53 1,448.56 1,390.05 1,421.34 0.0M
2021-05-05 1,440.22 1,440.44 1,398.86 1,431.39 0.0M
2021-05-04 1,449.34 1,449.34 1,395.22 1,439.36 0.0M
2021-05-03 1,469.99 1,476.52 1,427.39 1,451.12 0.0M
2021-04-30 1,439.00 1,479.38 1,431.49 1,461.01 0.0M
2021-04-29 1,444.03 1,464.19 1,429.55 1,442.59 0.0M
2021-04-28 1,449.20 1,482.35 1,413.50 1,443.72 0.0M
2021-04-27 1,431.48 1,445.10 1,405.06 1,433.90 0.0M
2021-04-26 1,426.64 1,471.19 1,400.38 1,422.13 0.0M
2021-04-23 1,435.03 1,435.23 1,398.13 1,427.02 0.0M
2021-04-22 1,412.22 1,414.81 1,378.62 1,414.81 0.0M
2021-04-21 1,375.53 1,409.58 1,345.13 1,409.58 0.0M
2021-04-20 1,404.60 1,404.60 1,344.76 1,371.57 0.0M
2021-04-19 1,391.87 1,420.25 1,372.40 1,396.67 0.0M
2021-04-16 1,358.80 1,394.83 1,335.34 1,391.36 0.0M
2021-04-15 1,376.23 1,400.56 1,359.29 1,381.85 0.0M
2021-04-14 1,374.77 1,388.35 1,348.73 1,379.18 0.0M
2021-04-13 1,386.34 1,395.81 1,351.27 1,372.05 0.0M
2021-04-12 1,372.36 1,384.03 1,347.00 1,387.14 0.0M
2021-04-09 1,384.30 1,394.71 1,368.23 1,376.22 0.0M
2021-04-08 1,409.20 1,409.20 1,380.88 1,389.03 0.0M
2021-04-07 1,414.58 1,428.41 1,389.03 1,399.27 0.0M
2021-04-06 1,417.10 1,431.14 1,381.47 1,411.89 0.0M
2021-04-01 1,411.78 1,414.52 1,388.53 1,413.17 0.0M
2021-03-31 1,429.53 1,437.20 1,381.16 1,415.27 0.0M
2021-03-30 1,417.31 1,429.49 1,368.79 1,412.99 0.0M
2021-03-29 1,387.95 1,434.03 1,359.64 1,403.79 0.0M
2021-03-26 1,380.50 1,390.30 1,346.98 1,384.89 0.0M
2021-03-25 1,348.74 1,388.96 1,321.73 1,363.49 0.0M
2021-03-24 1,358.10 1,371.78 1,325.26 1,360.59 0.0M
2021-03-23 1,385.39 1,385.53 1,334.47 1,361.80 0.0M
2021-03-22 1,374.62 1,374.91 1,334.14 1,364.07 0.0M
2021-03-19 1,388.72 1,411.65 1,353.10 1,375.07 0.0M
2021-03-18 1,365.53 1,394.51 1,336.67 1,381.42 0.0M
2021-03-17 1,365.03 1,381.87 1,343.19 1,347.31 0.0M
2021-03-16 1,395.47 1,397.65 1,351.30 1,364.48 0.0M
2021-03-15 1,387.52 1,387.93 1,346.31 1,386.23 0.0M
2021-03-12 1,396.92 1,413.08 1,355.87 1,388.87 0.0M
2021-03-11 1,398.52 1,415.59 1,367.11 1,396.54 0.0M
2021-03-10 1,393.83 1,424.67 1,359.71 1,394.34 0.0M
2021-03-09 1,374.53 1,396.02 1,340.92 1,396.02 0.0M
2021-03-08 1,339.41 1,376.49 1,322.32 1,373.07 0.0M
2021-03-05 1,353.91 1,358.64 1,310.24 1,334.43 0.0M
2021-03-04 1,353.30 1,366.78 1,322.78 1,363.99 0.0M
2021-03-03 1,387.28 1,387.28 1,332.50 1,362.58 0.0M
2021-03-02 1,412.01 1,433.24 1,396.73 1,409.18 0.0M
2021-03-01 1,406.45 1,455.72 1,406.45 1,420.75 0.0M
2021-02-26 1,433.75 1,433.75 1,384.10 1,399.53 0.0M
2021-02-25 1,515.05 1,527.66 1,405.69 1,437.48 0.0M
2021-02-24 1,417.80 1,490.45 1,380.35 1,490.45 0.0M
2021-02-23 1,369.74 1,412.38 1,329.00 1,411.37 0.0M
2021-02-22 1,397.60 1,397.60 1,338.51 1,389.33 0.0M
2021-02-19 1,368.88 1,397.49 1,336.98 1,397.49 0.0M
2021-02-18 1,385.00 1,405.43 1,349.43 1,364.84 0.0M
2021-02-17 1,479.54 1,489.46 1,369.88 1,419.10 0.0M
2021-02-16 1,463.93 1,494.12 1,441.89 1,479.37 0.0M
2021-02-15 1,534.52 1,541.72 1,491.07 1,500.05 0.0M
2021-02-12 1,499.65 1,527.62 1,486.02 1,521.90 0.0M
2021-02-11 1,426.58 1,500.36 1,411.94 1,500.36 0.0M
2021-02-10 1,400.37 1,433.89 1,373.63 1,425.14 0.0M
2021-02-09 1,402.53 1,402.53 1,359.96 1,374.96 0.0M
2021-02-08 1,404.51 1,433.67 1,379.85 1,415.98 0.0M
2021-02-05 1,366.99 1,402.23 1,324.21 1,402.23 0.0M
2021-02-04 1,391.04 1,415.81 1,353.00 1,370.33 0.0M
2021-02-03 1,409.51 1,417.20 1,357.09 1,383.09 0.0M
2021-02-02 1,408.22 1,415.72 1,373.33 1,398.91 0.0M
2021-02-01 1,390.92 1,423.18 1,345.52 1,401.77 0.0M
2021-01-29 1,281.69 1,380.71 1,236.05 1,379.72 0.0M
2021-01-28 1,216.60 1,273.49 1,139.84 1,273.49 0.0M
2021-01-27 1,210.97 1,233.85 1,149.38 1,214.91 0.0M
2021-01-26 1,257.72 1,257.72 1,198.37 1,209.79 0.0M
2021-01-25 1,213.07 1,268.63 1,204.93 1,243.62 0.0M
2021-01-22 1,138.56 1,184.20 1,123.23 1,179.95 0.0M
2021-01-21 1,067.47 1,189.39 1,067.47 1,134.66 0.0M
2021-01-20 1,059.91 1,072.86 1,044.34 1,064.03 0.0M
2021-01-19 1,059.33 1,066.57 1,044.63 1,044.63 0.0M
2021-01-18 1,055.92 1,058.88 1,028.06 1,058.88 0.0M
2021-01-15 1,053.51 1,060.00 1,028.31 1,059.52 0.0M
2021-01-14 1,085.38 1,086.21 1,030.30 1,067.46 0.0M
2021-01-13 1,090.97 1,090.97 1,054.07 1,085.39 0.0M
2021-01-12 1,073.56 1,094.42 1,057.32 1,090.76 0.0M
2021-01-11 1,087.11 1,087.31 1,010.33 1,068.57 0.0M
2021-01-08 1,053.50 1,116.13 1,053.50 1,074.39 0.0M
2021-01-07 1,001.04 1,068.02 977.97 1,050.36 0.0M
2021-01-05 946.49 1,004.41 944.70 1,000.34 0.0M
2021-01-04 952.14 959.61 929.17 939.76 0.0M