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
2022-12-30 1,312.65 1,327.28 1,270.45 1,299.71 0.0M
2022-12-29 1,336.48 1,347.76 1,249.46 1,312.76 0.0M
2022-12-28 1,339.05 1,365.90 1,335.65 1,335.65 0.0M
2022-12-27 1,335.92 1,357.33 1,321.22 1,340.39 0.0M
2022-12-23 1,346.66 1,395.84 1,327.59 1,378.82 0.0M
2022-12-22 1,405.37 1,406.50 1,344.31 1,353.10 0.0M
2022-12-21 1,388.69 1,425.06 1,360.34 1,425.06 0.0M
2022-12-20 1,426.17 1,465.24 1,336.32 1,388.88 0.0M
2022-12-19 1,413.77 1,494.26 1,393.00 1,413.77 0.0M
2022-12-16 1,408.74 1,450.98 1,380.93 1,398.97 0.0M
2022-12-15 1,432.75 1,456.91 1,409.87 1,412.29 0.0M
2022-12-14 1,445.73 1,447.84 1,415.17 1,423.48 0.0M
2022-12-13 1,456.15 1,458.47 1,431.43 1,445.44 0.0M
2022-12-12 1,478.46 1,478.46 1,441.54 1,446.81 0.0M
2022-12-09 1,486.59 1,509.84 1,463.43 1,477.50 0.0M
2022-12-08 1,482.92 1,489.68 1,459.96 1,484.21 0.0M
2022-12-07 1,510.69 1,523.69 1,457.17 1,487.13 0.0M
2022-12-06 1,488.93 1,527.34 1,471.08 1,471.08 0.0M
2022-12-05 1,524.43 1,524.43 1,444.90 1,486.99 0.0M
2022-12-02 1,516.19 1,531.20 1,461.00 1,497.88 0.0M
2022-12-01 1,476.73 1,513.60 1,466.02 1,500.61 0.0M
2022-11-30 1,510.83 1,510.83 1,470.09 1,470.44 0.0M
2022-11-29 1,470.46 1,542.43 1,464.36 1,503.25 0.0M
2022-11-28 1,436.56 1,491.69 1,423.56 1,491.69 0.0M
2022-11-25 1,424.37 1,465.97 1,417.99 1,439.94 0.0M
2022-11-24 1,433.67 1,439.60 1,384.53 1,427.56 0.0M
2022-11-23 1,390.35 1,435.27 1,375.16 1,434.84 0.0M
2022-11-22 1,388.87 1,431.77 1,368.84 1,390.91 0.0M
2022-11-21 1,433.76 1,454.19 1,392.87 1,395.65 0.0M
2022-11-18 1,458.56 1,458.56 1,401.16 1,434.81 0.0M
2022-11-17 1,434.10 1,481.13 1,371.98 1,453.28 0.0M
2022-11-16 1,435.76 1,530.17 1,422.01 1,426.59 0.0M
2022-11-15 1,467.01 1,469.64 1,412.75 1,439.27 0.0M
2022-11-14 1,504.41 1,507.24 1,453.00 1,466.28 0.0M
2022-11-11 1,502.72 1,530.71 1,442.28 1,508.88 0.0M
2022-11-10 1,472.72 1,504.08 1,426.64 1,437.83 0.0M
2022-11-09 1,495.20 1,499.62 1,403.72 1,474.47 0.0M
2022-11-08 1,493.57 1,539.23 1,448.44 1,495.66 0.0M
2022-11-07 1,511.94 1,516.06 1,449.21 1,490.27 0.0M
2022-11-04 1,500.48 1,515.34 1,432.67 1,510.44 0.0M
2022-11-03 1,455.59 1,527.32 1,430.75 1,498.55 0.0M
2022-11-02 1,487.26 1,535.00 1,438.87 1,456.64 0.0M
2022-11-01 1,514.61 1,541.71 1,448.54 1,491.08 0.0M
2022-10-31 1,537.72 1,542.98 1,448.79 1,509.42 0.0M
2022-10-28 1,531.98 1,533.95 1,438.39 1,533.95 0.0M
2022-10-27 1,522.66 1,546.39 1,486.15 1,537.61 0.0M
2022-10-26 1,438.89 1,530.35 1,437.45 1,482.96 0.0M
2022-10-25 1,415.22 1,462.20 1,413.22 1,438.36 0.0M
2022-10-24 1,388.49 1,408.33 1,351.52 1,391.02 0.0M
2022-10-21 1,364.03 1,377.64 1,359.56 1,377.64 0.0M
2022-10-20 1,404.56 1,406.28 1,364.36 1,375.45 0.0M
2022-10-19 1,388.31 1,422.91 1,365.18 1,409.06 0.0M
2022-10-18 1,368.75 1,436.81 1,368.75 1,429.93 0.0M
2022-10-17 1,437.52 1,466.42 1,402.35 1,439.48 0.0M
2022-10-14 1,382.01 1,405.93 1,335.58 1,405.93 0.0M
2022-10-13 1,400.65 1,408.26 1,353.68 1,386.80 0.0M
2022-10-12 1,507.14 1,507.14 1,331.86 1,405.14 0.0M
2022-10-11 1,244.40 1,606.74 1,163.24 1,505.78 0.0M
2022-10-10 1,280.39 1,374.11 1,190.26 1,244.89 0.0M
2022-10-07 1,374.54 1,415.91 1,281.29 1,285.65 0.0M
2022-10-06 1,381.06 1,446.56 1,318.46 1,378.81 0.0M
2022-10-05 1,432.04 1,456.57 1,301.74 1,384.25 0.0M
2022-10-04 1,358.74 1,448.11 1,289.23 1,428.81 0.0M
2022-10-03 1,359.48 1,412.45 1,269.77 1,353.06 0.0M
2022-09-30 1,412.63 1,422.62 1,352.72 1,360.83 0.0M
2022-09-29 1,421.10 1,422.71 1,361.17 1,421.46 0.0M
2022-09-28 1,341.32 1,434.71 1,341.32 1,409.43 0.0M
2022-09-27 1,275.42 2,042.01 1,275.42 1,345.28 0.0M
2022-09-26 1,200.48 1,273.43 1,133.45 1,263.52 0.0M
2022-09-23 1,172.34 1,185.29 1,095.64 1,114.74 0.0M
2022-09-22 1,125.49 1,184.82 1,123.15 1,174.70 0.0M
2022-09-21 1,193.09 1,193.52 1,117.32 1,128.34 0.0M
2022-09-20 1,202.99 1,209.40 1,166.53 1,194.38 0.0M
2022-09-19 1,135.46 1,202.54 1,135.46 1,190.76 0.0M
2022-09-16 1,060.45 1,111.12 1,029.99 1,029.99 0.0M
2022-09-15 1,117.45 1,118.84 1,054.30 1,064.09 0.0M
2022-09-14 1,114.64 1,141.48 1,109.93 1,119.30 0.0M
2022-09-13 1,144.43 1,150.38 1,077.99 1,118.72 0.0M
2022-09-12 1,070.04 1,103.58 1,067.46 1,079.84 0.0M
2022-09-09 1,061.44 1,090.45 1,051.91 1,071.85 0.0M
2022-09-08 1,068.58 1,089.82 1,050.56 1,060.84 0.0M
2022-09-07 1,089.82 1,107.07 1,052.76 1,068.17 0.0M
2022-09-06 1,054.50 1,101.14 1,050.95 1,086.86 0.0M
2022-09-05 1,097.95 1,097.95 1,059.28 1,060.61 0.0M
2022-09-02 1,084.19 1,099.29 1,068.36 1,068.86 0.0M
2022-09-01 1,106.55 1,131.95 1,078.03 1,081.66 0.0M
2022-08-31 1,127.50 1,144.53 1,094.35 1,103.66 0.0M
2022-08-30 1,112.44 1,148.51 1,104.41 1,125.87 0.0M
2022-08-29 1,114.18 1,144.95 1,089.92 1,112.75 0.0M
2022-08-26 1,119.22 1,157.33 1,108.57 1,137.85 0.0M
2022-08-25 1,155.97 1,172.22 1,120.11 1,120.11 0.0M
2022-08-24 1,136.46 1,164.12 1,135.41 1,155.22 0.0M
2022-08-23 1,119.03 1,162.55 1,116.95 1,141.36 0.0M
2022-08-22 1,130.17 1,132.04 1,114.26 1,114.96 0.0M
2022-08-19 1,147.49 1,152.58 1,119.74 1,129.34 0.0M
2022-08-18 1,147.00 1,157.83 1,127.59 1,147.83 0.0M
2022-08-17 1,166.61 1,171.17 1,142.67 1,151.13 0.0M
2022-08-16 1,163.06 1,172.61 1,148.44 1,168.17 0.0M
2022-08-15 1,172.29 1,205.81 1,160.02 1,193.54 0.0M
2022-08-12 1,169.07 1,183.26 1,168.29 1,171.79 0.0M
2022-08-11 1,175.93 1,185.99 1,167.71 1,174.68 0.0M
2022-08-10 1,177.64 1,185.19 1,167.61 1,178.11 0.0M
2022-08-09 1,196.13 1,196.13 1,181.56 1,185.56 0.0M
2022-08-08 1,186.35 1,203.19 1,186.35 1,194.48 0.0M
2022-08-05 1,195.42 1,203.84 1,178.49 1,185.40 0.0M
2022-08-04 1,190.52 1,197.93 1,177.72 1,196.51 0.0M
2022-08-03 1,178.63 1,207.92 1,175.61 1,190.99 0.0M
2022-08-02 1,186.26 1,197.46 1,172.39 1,180.59 0.0M
2022-08-01 1,193.51 1,200.39 1,178.60 1,190.85 0.0M
2022-07-29 1,140.53 1,152.52 1,128.96 1,152.52 0.0M
2022-07-28 1,140.51 1,145.10 1,127.31 1,131.43 0.0M
2022-07-27 1,144.67 1,146.13 1,113.97 1,140.68 0.0M
2022-07-26 1,112.39 1,173.50 1,112.39 1,131.56 0.0M
2022-07-25 1,117.44 1,121.31 1,096.74 1,111.12 0.0M
2022-07-22 1,130.37 1,132.91 1,098.32 1,116.52 0.0M
2022-07-21 1,123.80 1,133.52 1,107.50 1,128.19 0.0M
2022-07-20 1,080.79 1,118.92 1,075.00 1,118.92 0.0M
2022-07-19 1,107.24 1,108.15 1,079.87 1,084.90 0.0M
2022-07-18 1,099.83 1,124.61 1,097.94 1,108.50 0.0M
2022-07-15 1,096.47 1,098.68 1,080.57 1,097.56 0.0M
2022-07-14 1,097.40 1,102.60 1,075.24 1,083.78 0.0M
2022-07-13 1,096.69 1,099.41 1,076.52 1,098.72 0.0M
2022-07-12 1,083.55 1,106.28 1,080.31 1,096.96 0.0M
2022-07-11 1,085.92 1,122.64 1,082.45 1,082.45 0.0M
2022-07-08 1,075.70 1,106.01 1,073.05 1,102.01 0.0M
2022-07-07 1,095.09 1,100.80 1,072.89 1,074.54 0.0M
2022-07-06 1,074.16 1,084.34 1,063.26 1,084.34 0.0M
2022-07-05 1,075.82 1,089.98 1,060.66 1,074.79 0.0M
2022-07-04 1,078.99 1,091.71 1,069.89 1,083.15 0.0M
2022-07-01 1,101.94 1,104.62 1,074.41 1,088.06 0.0M
2022-06-30 1,120.64 1,122.75 1,080.41 1,100.15 0.0M
2022-06-29 1,118.03 1,118.50 1,091.99 1,103.85 0.0M
2022-06-28 1,131.47 1,133.80 1,106.55 1,106.55 0.0M
2022-06-27 1,135.00 1,144.89 1,097.35 1,109.39 0.0M
2022-06-23 1,102.69 1,141.51 1,102.29 1,112.53 0.0M
2022-06-22 1,094.09 1,100.03 1,064.69 1,095.88 0.0M
2022-06-21 1,085.42 1,094.79 1,068.55 1,090.53 0.0M
2022-06-20 1,099.57 1,103.44 1,064.93 1,085.10 0.0M
2022-06-17 1,097.72 1,118.89 1,079.19 1,088.87 0.0M
2022-06-16 1,105.79 1,111.89 1,063.59 1,084.18 0.0M
2022-06-15 1,092.15 1,114.31 1,073.53 1,081.69 0.0M
2022-06-14 1,131.31 1,131.62 1,089.22 1,089.50 0.0M
2022-06-13 1,144.09 1,144.09 1,091.78 1,110.40 0.0M
2022-06-10 1,151.75 1,179.60 1,137.14 1,148.92 0.0M
2022-06-09 1,159.27 1,171.23 1,151.10 1,151.10 0.0M
2022-06-08 1,173.60 1,185.79 1,148.88 1,158.86 0.0M
2022-06-07 1,162.18 1,193.70 1,154.10 1,171.93 0.0M
2022-06-03 1,183.84 1,195.18 1,171.91 1,188.06 0.0M
2022-06-02 1,196.78 1,198.72 1,161.88 1,174.08 0.0M
2022-06-01 1,174.17 1,200.18 1,168.39 1,170.96 0.0M
2022-05-31 1,165.36 1,178.31 1,143.71 1,174.65 0.0M
2022-05-30 1,163.28 1,182.11 1,156.03 1,167.78 0.0M
2022-05-27 1,158.83 1,180.82 1,147.88 1,155.57 0.0M
2022-05-25 1,158.22 1,173.16 1,141.96 1,156.99 0.0M
2022-05-24 1,188.69 1,202.03 1,154.89 1,157.80 0.0M
2022-05-23 1,192.97 1,205.68 1,169.56 1,189.15 0.0M
2022-05-20 1,193.08 1,204.26 1,186.23 1,191.28 0.0M
2022-05-19 1,186.35 1,196.23 1,181.06 1,188.09 0.0M
2022-05-18 1,197.63 1,213.22 1,187.19 1,201.79 0.0M
2022-05-17 1,203.45 1,229.44 1,187.20 1,190.07 0.0M
2022-05-16 1,191.14 1,217.99 1,184.37 1,200.91 0.0M
2022-05-13 1,191.91 1,204.55 1,170.35 1,183.11 0.0M
2022-05-12 1,184.71 1,186.92 1,140.93 1,168.72 0.0M
2022-05-11 1,183.44 1,189.00 1,160.56 1,189.00 0.0M
2022-05-10 1,150.16 1,191.16 1,149.04 1,158.29 0.0M
2022-05-09 1,199.79 1,200.81 1,158.56 1,169.88 0.0M
2022-05-06 1,207.89 1,207.92 1,190.22 1,204.12 0.0M
2022-05-05 1,224.51 1,241.00 1,190.71 1,209.18 0.0M
2022-05-04 1,237.51 1,240.66 1,209.68 1,220.02 0.0M
2022-05-03 1,250.96 1,254.04 1,232.30 1,241.63 0.0M
2022-05-02 1,259.67 1,273.85 1,224.89 1,244.27 0.0M
2022-04-29 1,272.16 1,295.87 1,250.09 1,251.56 0.0M
2022-04-28 1,308.50 1,330.69 1,240.93 1,273.06 0.0M
2022-04-27 1,334.10 1,340.82 1,286.71 1,310.54 0.0M
2022-04-26 1,356.72 1,385.63 1,333.15 1,339.19 0.0M
2022-04-25 1,376.24 1,376.24 1,336.13 1,360.13 0.0M
2022-04-22 1,385.01 1,386.40 1,357.23 1,367.60 0.0M
2022-04-21 1,410.00 1,410.00 1,385.39 1,390.19 0.0M
2022-04-20 1,426.51 1,428.66 1,401.95 1,410.88 0.0M
2022-04-19 1,420.76 1,426.46 1,389.92 1,412.54 0.0M
2022-04-14 1,441.40 1,449.92 1,425.28 1,429.74 0.0M
2022-04-13 1,459.47 1,466.12 1,415.95 1,446.72 0.0M
2022-04-12 1,451.83 1,486.04 1,449.54 1,457.64 0.0M
2022-04-11 1,461.97 1,461.97 1,438.74 1,448.09 0.0M
2022-04-08 1,474.84 1,474.84 1,445.86 1,459.96 0.0M
2022-04-07 1,446.27 1,484.42 1,444.45 1,464.57 0.0M
2022-04-06 1,449.73 1,489.88 1,439.04 1,449.09 0.0M
2022-04-05 1,428.04 1,453.51 1,428.04 1,440.82 0.0M
2022-04-04 1,431.81 1,445.47 1,422.34 1,428.26 0.0M
2022-04-01 1,423.63 1,444.54 1,415.72 1,432.10 0.0M
2022-03-31 1,414.53 1,428.79 1,402.20 1,428.79 0.0M
2022-03-30 1,450.83 1,454.21 1,399.69 1,435.27 0.0M
2022-03-29 1,452.55 1,461.07 1,438.29 1,454.68 0.0M
2022-03-28 1,439.14 1,469.33 1,420.40 1,449.32 0.0M
2022-03-25 1,463.25 1,469.66 1,443.23 1,444.60 0.0M
2022-03-24 1,476.45 1,497.43 1,470.03 1,478.78 0.0M
2022-03-23 1,452.75 1,476.82 1,428.57 1,476.82 0.0M
2022-03-22 1,441.90 1,462.48 1,437.39 1,454.61 0.0M
2022-03-21 1,451.36 1,456.40 1,435.58 1,444.63 0.0M
2022-03-18 1,449.38 1,454.85 1,423.66 1,452.11 0.0M
2022-03-17 1,455.32 1,472.15 1,407.85 1,429.40 0.0M
2022-03-16 1,414.05 1,449.68 1,411.91 1,445.03 0.0M
2022-03-15 1,429.51 1,429.51 1,379.75 1,405.48 0.0M
2022-03-14 1,413.62 1,478.14 1,411.27 1,429.75 0.0M
2022-03-11 1,345.81 1,394.04 1,345.40 1,393.52 0.0M
2022-03-10 1,311.47 1,377.33 1,311.14 1,343.44 0.0M
2022-03-09 1,279.29 1,322.50 1,279.29 1,313.14 0.0M
2022-03-08 1,230.32 1,289.16 1,230.32 1,273.21 0.0M
2022-03-07 1,221.58 1,233.90 1,177.90 1,228.05 0.0M
2022-03-04 1,293.54 1,313.39 1,243.67 1,254.44 0.0M
2022-03-03 1,317.31 1,340.90 1,290.36 1,297.41 0.0M
2022-03-02 1,281.92 1,297.71 1,268.98 1,293.22 0.0M
2022-03-01 1,258.37 1,288.64 1,248.89 1,276.68 0.0M
2022-02-28 1,271.67 1,293.89 1,249.20 1,260.22 0.0M
2022-02-25 1,266.96 1,309.35 1,258.65 1,271.60 0.0M
2022-02-24 1,240.90 1,260.88 1,200.48 1,260.67 0.0M
2022-02-23 1,250.53 1,316.09 1,250.53 1,276.38 0.0M
2022-02-22 1,209.50 1,257.93 1,191.08 1,250.32 0.0M
2022-02-21 1,299.98 1,300.94 1,222.49 1,247.09 0.0M
2022-02-18 1,323.32 1,324.77 1,275.19 1,285.29 0.0M
2022-02-17 1,348.70 1,366.17 1,314.95 1,320.67 0.0M
2022-02-16 1,359.43 1,395.89 1,346.10 1,351.93 0.0M
2022-02-15 1,358.13 1,404.22 1,339.59 1,348.42 0.0M
2022-02-14 1,368.82 1,381.23 1,327.59 1,357.26 0.0M
2022-02-11 1,393.37 1,412.32 1,386.56 1,407.29 0.0M
2022-02-10 1,441.53 1,444.61 1,393.94 1,397.98 0.0M
2022-02-09 1,455.36 1,463.44 1,409.88 1,440.44 0.0M
2022-02-08 1,471.18 1,484.35 1,431.75 1,437.25 0.0M
2022-02-07 1,505.85 1,528.78 1,428.01 1,471.60 0.0M
2022-02-04 1,476.17 1,502.32 1,458.65 1,466.41 0.0M
2022-02-03 1,503.24 1,509.97 1,481.22 1,490.28 0.0M
2022-02-02 1,486.54 1,522.89 1,469.10 1,486.30 0.0M
2022-02-01 1,477.48 1,499.07 1,455.40 1,460.79 0.0M
2022-01-31 1,471.05 1,489.33 1,436.81 1,456.89 0.0M
2022-01-28 1,461.24 1,464.42 1,431.50 1,446.11 0.0M
2022-01-27 1,417.99 1,465.37 1,414.70 1,450.00 0.0M
2022-01-26 1,412.28 1,469.17 1,411.86 1,436.14 0.0M
2022-01-25 1,448.50 1,503.48 1,398.60 1,407.44 0.0M
2022-01-24 1,540.91 1,540.91 1,410.76 1,444.74 0.0M
2022-01-21 1,587.72 1,587.72 1,513.39 1,532.75 0.0M
2022-01-20 1,567.68 1,595.29 1,550.12 1,592.87 0.0M
2022-01-19 1,561.43 1,567.33 1,528.63 1,566.39 0.0M
2022-01-18 1,630.44 1,632.06 1,543.06 1,578.27 0.0M
2022-01-17 1,583.93 1,629.60 1,572.05 1,602.82 0.0M
2022-01-14 1,608.51 1,621.80 1,562.92 1,587.50 0.0M
2022-01-13 1,639.40 1,652.32 1,608.93 1,612.03 0.0M
2022-01-12 1,643.78 1,666.92 1,624.17 1,630.87 0.0M
2022-01-11 1,623.27 1,652.31 1,620.41 1,622.24 0.0M
2022-01-10 1,691.89 1,691.89 1,611.67 1,619.85 0.0M
2022-01-07 1,698.89 1,711.09 1,674.53 1,686.32 0.0M
2022-01-05 1,739.60 1,746.92 1,711.04 1,721.87 0.0M
2022-01-04 1,746.24 1,748.71 1,724.73 1,738.94 0.0M
2022-01-03 1,682.41 1,731.28 1,676.92 1,723.57 0.0M