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
2023-12-29 1,111.93 1,118.62 1,100.16 1,102.86 0.0M
2023-12-28 1,106.15 1,114.45 1,072.45 1,112.39 0.0M
2023-12-27 1,067.98 1,107.73 1,067.98 1,107.64 0.0M
2023-12-22 1,068.27 1,110.63 1,068.27 1,085.83 0.0M
2023-12-21 1,081.30 1,081.61 1,060.37 1,066.93 0.0M
2023-12-20 1,080.65 1,082.24 1,074.59 1,082.10 0.0M
2023-12-19 1,081.11 1,084.89 1,062.02 1,079.78 0.0M
2023-12-18 1,085.77 1,088.59 1,065.11 1,083.29 0.0M
2023-12-15 1,088.92 1,091.30 1,068.97 1,088.02 0.0M
2023-12-14 1,079.54 1,096.55 1,066.82 1,090.44 0.0M
2023-12-13 1,054.91 1,069.87 1,053.08 1,067.38 0.0M
2023-12-12 1,063.80 1,064.65 1,040.11 1,056.61 0.0M
2023-12-11 1,054.47 1,064.99 1,040.14 1,061.07 0.0M
2023-12-08 1,043.32 1,056.10 1,036.59 1,056.10 0.0M
2023-12-07 1,051.91 1,057.91 1,043.74 1,053.14 0.0M
2023-12-06 1,064.89 1,065.27 1,036.78 1,052.48 0.0M
2023-12-05 1,050.08 1,071.88 1,044.54 1,062.93 0.0M
2023-12-04 1,066.88 1,071.54 1,052.10 1,052.40 0.0M
2023-12-01 1,076.69 1,077.87 1,061.33 1,068.09 0.0M
2023-11-30 1,051.39 1,086.26 1,040.23 1,045.27 0.0M
2023-11-29 1,070.36 1,071.33 1,039.60 1,057.71 0.0M
2023-11-28 1,051.49 1,067.70 1,051.20 1,067.70 0.0M
2023-11-27 1,087.49 1,101.92 1,044.36 1,047.84 0.0M
2023-11-24 1,063.62 1,064.35 1,050.58 1,061.71 0.0M
2023-11-23 1,071.49 1,071.49 1,050.68 1,062.21 0.0M
2023-11-22 1,062.23 1,076.12 1,037.32 1,066.04 0.0M
2023-11-21 1,068.70 1,071.96 1,055.55 1,068.10 0.0M
2023-11-20 1,048.11 1,067.42 1,048.11 1,065.18 0.0M
2023-11-17 1,054.58 1,073.98 1,046.66 1,057.42 0.0M
2023-11-16 1,053.98 1,057.37 1,041.15 1,049.63 0.0M
2023-11-15 1,037.65 1,059.17 1,034.06 1,059.02 0.0M
2023-11-14 1,009.98 1,043.90 1,008.67 1,035.43 0.0M
2023-11-13 1,011.91 1,028.05 990.88 1,025.78 0.0M
2023-11-10 1,034.60 1,039.65 1,008.60 1,018.91 0.0M
2023-11-09 1,014.60 1,045.10 1,014.36 1,033.25 0.0M
2023-11-08 1,030.07 1,031.68 1,018.69 1,029.21 0.0M
2023-11-07 1,046.23 1,049.61 1,039.13 1,041.47 0.0M
2023-11-06 1,042.14 1,046.51 998.89 1,041.14 0.0M
2023-11-03 1,038.94 1,047.47 1,005.33 1,047.25 0.0M
2023-11-02 1,018.11 1,052.94 1,016.06 1,038.76 0.0M
2023-11-01 1,059.02 1,062.10 1,016.14 1,016.64 0.0M
2023-10-31 1,052.48 1,063.27 1,041.23 1,059.68 0.0M
2023-10-30 1,054.46 1,063.93 1,048.73 1,052.97 0.0M
2023-10-27 1,042.48 1,064.51 1,031.02 1,061.01 0.0M
2023-10-26 1,055.24 1,055.75 1,010.94 1,042.24 0.0M
2023-10-25 1,013.10 1,058.91 1,013.10 1,058.88 0.0M
2023-10-24 999.45 1,033.33 998.08 1,015.72 0.0M
2023-10-23 1,051.58 1,052.90 1,005.29 1,031.47 0.0M
2023-10-20 1,067.64 1,067.64 1,030.94 1,052.19 0.0M
2023-10-19 1,048.18 1,068.44 1,022.79 1,068.44 0.0M
2023-10-18 1,068.41 1,074.02 1,029.57 1,049.42 0.0M
2023-10-17 1,091.54 1,101.27 1,048.19 1,069.18 0.0M
2023-10-16 1,093.80 1,098.91 1,075.05 1,092.72 0.0M
2023-10-13 1,090.33 1,096.92 1,070.20 1,092.29 0.0M
2023-10-12 1,091.59 1,094.79 1,071.68 1,088.65 0.0M
2023-10-11 1,084.70 1,094.15 1,049.46 1,087.09 0.0M
2023-10-10 1,081.12 1,084.51 1,055.11 1,083.41 0.0M
2023-10-09 1,087.41 1,088.35 1,067.45 1,080.73 0.0M
2023-10-06 1,091.61 1,093.04 1,074.73 1,087.29 0.0M
2023-10-05 1,091.24 1,099.07 1,089.60 1,098.01 0.0M
2023-10-04 1,070.94 1,100.40 1,055.29 1,084.59 0.0M
2023-10-03 1,073.04 1,074.32 1,046.97 1,070.02 0.0M
2023-10-02 1,052.38 1,106.73 1,042.51 1,072.62 0.0M
2023-09-29 1,029.52 1,111.24 1,029.52 1,110.02 0.0M
2023-09-28 1,064.97 1,081.20 1,044.90 1,058.14 0.0M
2023-09-27 1,053.75 1,069.94 1,035.72 1,069.88 0.0M
2023-09-26 1,013.98 1,055.69 1,013.87 1,052.58 0.0M
2023-09-25 1,090.67 1,131.11 1,053.88 1,055.55 0.0M
2023-09-22 1,091.46 1,095.33 1,082.82 1,089.76 0.0M
2023-09-21 1,077.18 1,091.02 1,073.25 1,088.65 0.0M
2023-09-20 1,091.38 1,104.62 1,062.73 1,081.16 0.0M
2023-09-19 1,092.22 1,096.39 1,084.85 1,093.76 0.0M
2023-09-18 1,067.45 1,097.36 1,063.29 1,088.22 0.0M
2023-09-15 1,052.57 1,115.54 1,045.17 1,068.87 0.0M
2023-09-14 1,093.34 1,105.63 1,068.81 1,085.47 0.0M
2023-09-13 1,096.23 1,100.25 1,074.10 1,093.62 0.0M
2023-09-12 1,080.47 1,111.90 1,078.32 1,097.28 0.0M
2023-09-11 1,082.51 1,100.73 1,077.31 1,077.69 0.0M
2023-09-08 1,077.78 1,129.32 1,041.86 1,082.60 0.0M
2023-09-07 1,042.27 1,093.72 1,041.82 1,075.31 0.0M
2023-09-06 1,060.20 1,080.71 1,055.31 1,055.31 0.0M
2023-09-05 1,034.95 1,076.84 1,032.61 1,061.57 0.0M
2023-09-04 1,061.63 1,079.62 1,046.38 1,076.18 0.0M
2023-09-01 1,072.74 1,111.27 1,063.15 1,111.27 0.0M
2023-08-31 1,087.29 1,087.29 1,032.83 1,074.63 0.0M
2023-08-30 1,089.40 1,091.67 1,061.02 1,084.21 0.0M
2023-08-29 1,068.14 1,089.13 1,044.69 1,085.89 0.0M
2023-08-28 1,008.05 1,066.30 1,007.95 1,065.94 0.0M
2023-08-25 1,056.85 1,067.05 1,051.29 1,055.29 0.0M
2023-08-24 1,066.04 1,068.28 1,026.33 1,054.87 0.0M
2023-08-23 1,062.80 1,063.60 1,051.46 1,058.38 0.0M
2023-08-22 1,069.85 1,075.88 1,042.94 1,071.80 0.0M
2023-08-21 1,066.66 1,073.22 1,046.11 1,059.67 0.0M
2023-08-18 1,061.16 1,077.17 1,059.67 1,068.25 0.0M
2023-08-17 1,094.59 1,109.95 1,062.56 1,070.01 0.0M
2023-08-16 1,102.49 1,121.41 1,066.44 1,094.99 0.0M
2023-08-15 1,098.42 1,118.47 1,080.78 1,104.55 0.0M
2023-08-14 1,112.22 1,139.95 1,084.67 1,092.30 0.0M
2023-08-11 1,118.74 1,148.07 1,112.61 1,113.62 0.0M
2023-08-10 1,134.72 1,153.47 1,124.11 1,126.26 0.0M
2023-08-09 1,133.40 1,135.72 1,104.22 1,133.56 0.0M
2023-08-08 1,139.97 1,168.94 1,112.32 1,129.09 0.0M
2023-08-07 1,134.46 1,141.80 1,119.90 1,139.45 0.0M
2023-08-04 1,170.56 1,170.74 1,110.25 1,134.19 0.0M
2023-08-03 1,127.63 1,137.69 1,097.92 1,109.57 0.0M
2023-08-02 1,138.14 1,154.33 1,117.14 1,125.41 0.0M
2023-08-01 1,156.42 1,168.87 1,135.44 1,145.28 0.0M
2023-07-31 1,158.44 1,160.60 1,139.97 1,155.32 0.0M
2023-07-28 1,162.35 1,183.89 1,154.76 1,160.55 0.0M
2023-07-27 1,185.45 1,207.37 1,155.41 1,168.16 0.0M
2023-07-26 1,141.23 1,191.61 1,140.74 1,178.40 0.0M
2023-07-25 1,121.72 1,139.73 1,119.18 1,139.73 0.0M
2023-07-24 1,110.89 1,116.36 1,101.64 1,116.36 0.0M
2023-07-21 1,112.00 1,114.44 1,092.21 1,108.73 0.0M
2023-07-20 1,111.53 1,135.61 1,073.89 1,125.48 0.0M
2023-07-19 1,142.50 1,146.64 1,114.71 1,133.52 0.0M
2023-07-18 1,131.25 1,145.13 1,131.25 1,141.91 0.0M
2023-07-17 1,137.53 1,159.58 1,119.29 1,127.72 0.0M
2023-07-14 1,141.09 1,163.85 1,136.16 1,163.85 0.0M
2023-07-13 1,145.18 1,173.75 1,136.83 1,172.49 0.0M
2023-07-12 1,122.88 1,143.10 1,117.18 1,142.47 0.0M
2023-07-11 1,140.39 1,154.31 1,099.02 1,124.38 0.0M
2023-07-10 1,117.84 1,141.70 1,112.97 1,137.90 0.0M
2023-07-07 1,125.13 1,126.31 1,107.98 1,118.28 0.0M
2023-07-06 1,133.49 1,134.23 1,118.24 1,121.77 0.0M
2023-07-05 1,147.70 1,148.23 1,136.78 1,138.28 0.0M
2023-07-04 1,122.44 1,150.55 1,108.99 1,148.45 0.0M
2023-07-03 1,224.17 1,224.76 1,102.14 1,118.25 0.0M
2023-06-30 1,110.00 1,149.31 1,108.23 1,139.18 0.0M
2023-06-29 1,128.14 1,192.58 1,107.66 1,110.77 0.0M
2023-06-28 1,150.85 1,171.01 1,130.52 1,162.45 0.0M
2023-06-27 1,152.06 1,152.81 1,116.41 1,148.20 0.0M
2023-06-26 1,139.78 1,167.45 1,119.21 1,152.15 0.0M
2023-06-22 1,170.41 1,173.93 1,132.48 1,134.51 0.0M
2023-06-21 1,164.63 1,173.64 1,157.13 1,172.02 0.0M
2023-06-20 1,142.68 1,174.47 1,135.01 1,164.34 0.0M
2023-06-19 1,170.50 1,197.76 1,140.67 1,143.29 0.0M
2023-06-16 1,153.94 1,178.74 1,130.63 1,173.15 0.0M
2023-06-15 1,168.41 1,179.92 1,142.34 1,153.99 0.0M
2023-06-14 1,203.79 1,203.79 1,149.46 1,172.13 0.0M
2023-06-13 1,211.03 1,222.74 1,175.32 1,197.77 0.0M
2023-06-12 1,208.52 1,260.52 1,194.38 1,209.41 0.0M
2023-06-09 1,152.62 1,205.34 1,144.07 1,203.22 0.0M
2023-06-08 1,219.22 1,233.36 1,158.52 1,178.78 0.0M
2023-06-07 1,169.55 1,201.83 1,147.39 1,200.12 0.0M
2023-06-05 1,197.11 1,215.74 1,151.91 1,171.88 0.0M
2023-06-02 1,232.17 1,232.17 1,152.04 1,191.23 0.0M
2023-06-01 1,186.86 1,239.39 1,172.79 1,203.26 0.0M
2023-05-31 1,180.71 1,240.96 1,175.87 1,187.74 0.0M
2023-05-30 1,145.62 1,207.10 1,117.46 1,180.45 0.0M
2023-05-29 1,217.16 1,221.86 1,138.61 1,141.59 0.0M
2023-05-26 1,232.84 1,250.61 1,211.98 1,219.33 0.0M
2023-05-25 1,251.48 1,255.40 1,204.24 1,204.24 0.0M
2023-05-24 1,308.02 1,308.02 1,198.39 1,248.07 0.0M
2023-05-23 1,296.54 1,310.29 1,271.94 1,292.18 0.0M
2023-05-22 1,249.34 1,304.45 1,226.26 1,294.70 0.0M
2023-05-19 1,244.39 1,296.26 1,244.39 1,267.24 0.0M
2023-05-17 1,226.05 1,273.62 1,215.63 1,249.78 0.0M
2023-05-16 1,236.19 1,237.50 1,211.21 1,225.86 0.0M
2023-05-15 1,215.78 1,238.51 1,157.84 1,231.55 0.0M
2023-05-12 1,230.44 1,247.28 1,225.50 1,233.05 0.0M
2023-05-11 1,245.55 1,252.70 1,202.14 1,230.44 0.0M
2023-05-10 1,247.61 1,260.09 1,234.56 1,249.68 0.0M
2023-05-09 1,213.23 1,282.76 1,213.23 1,246.46 0.0M
2023-05-08 1,259.74 1,285.63 1,256.21 1,267.47 0.0M
2023-05-05 1,259.42 1,265.42 1,227.09 1,259.96 0.0M
2023-05-04 1,266.92 1,280.18 1,245.67 1,266.18 0.0M
2023-05-03 1,267.61 1,298.81 1,246.15 1,277.51 0.0M
2023-05-02 1,303.35 1,318.24 1,250.80 1,267.88 0.0M
2023-05-01 1,290.93 1,290.93 1,284.83 1,286.05 0.0M
2023-04-28 1,302.63 1,331.01 1,267.94 1,287.01 0.0M
2023-04-27 1,280.88 1,321.99 1,280.88 1,306.85 0.0M
2023-04-26 1,274.60 1,305.34 1,273.32 1,277.25 0.0M
2023-04-25 1,274.79 1,321.67 1,244.95 1,274.60 0.0M
2023-04-24 1,238.41 1,353.59 1,238.41 1,268.80 0.0M
2023-04-21 1,264.56 1,267.22 1,228.13 1,240.36 0.0M
2023-04-20 1,222.26 1,282.32 1,219.57 1,270.53 0.0M
2023-04-19 1,200.15 1,272.12 1,200.15 1,224.78 0.0M
2023-04-18 1,196.87 1,246.18 1,196.87 1,229.99 0.0M
2023-04-17 1,241.89 1,243.28 1,189.84 1,243.28 0.0M
2023-04-14 1,252.93 1,259.90 1,221.17 1,241.02 0.0M
2023-04-13 1,237.62 1,279.18 1,237.62 1,251.28 0.0M
2023-04-12 1,230.91 1,260.99 1,226.44 1,234.26 0.0M
2023-04-11 1,273.48 1,273.93 1,218.03 1,252.75 0.0M
2023-04-06 1,281.09 1,282.89 1,259.71 1,276.77 0.0M
2023-04-05 1,288.17 1,299.63 1,269.25 1,285.38 0.0M
2023-04-04 1,272.79 1,311.73 1,268.38 1,287.94 0.0M
2023-04-03 1,287.86 1,297.82 1,268.65 1,272.28 0.0M
2023-03-31 1,277.52 1,304.28 1,269.46 1,300.09 0.0M
2023-03-30 1,266.71 1,290.37 1,257.92 1,269.36 0.0M
2023-03-29 1,263.91 1,287.26 1,263.80 1,271.03 0.0M
2023-03-28 1,275.60 1,277.19 1,254.26 1,266.85 0.0M
2023-03-27 1,262.64 1,278.00 1,259.03 1,274.72 0.0M
2023-03-24 1,279.39 1,282.65 1,258.77 1,260.69 0.0M
2023-03-23 1,287.82 1,288.54 1,254.69 1,285.57 0.0M
2023-03-22 1,299.95 1,301.09 1,267.20 1,287.27 0.0M
2023-03-21 1,293.27 1,308.69 1,288.14 1,295.09 0.0M
2023-03-20 1,301.21 1,306.52 1,286.79 1,291.98 0.0M
2023-03-17 1,311.63 1,312.91 1,288.78 1,303.67 0.0M
2023-03-16 1,285.80 1,327.57 1,270.16 1,308.34 0.0M
2023-03-15 1,313.08 1,323.47 1,281.73 1,298.19 0.0M
2023-03-14 1,275.39 1,309.77 1,257.78 1,308.96 0.0M
2023-03-13 1,255.97 1,287.94 1,207.49 1,276.36 0.0M
2023-03-10 1,313.28 1,313.39 1,282.27 1,290.85 0.0M
2023-03-09 1,329.91 1,354.19 1,309.33 1,314.36 0.0M
2023-03-08 1,319.71 1,335.67 1,318.88 1,334.34 0.0M
2023-03-07 1,342.27 1,344.17 1,318.80 1,324.30 0.0M
2023-03-06 1,337.40 1,351.27 1,321.65 1,341.38 0.0M
2023-03-03 1,343.35 1,358.02 1,336.77 1,336.77 0.0M
2023-03-02 1,351.25 1,356.68 1,341.08 1,344.27 0.0M
2023-03-01 1,394.23 1,418.58 1,343.27 1,347.99 0.0M
2023-02-28 1,425.14 1,469.82 1,366.52 1,397.33 0.0M
2023-02-27 1,363.60 1,443.29 1,344.25 1,393.73 0.0M
2023-02-24 1,381.33 1,404.22 1,325.67 1,366.04 0.0M
2023-02-23 1,377.11 1,378.32 1,354.15 1,376.73 0.0M
2023-02-22 1,405.44 1,412.59 1,375.79 1,376.28 0.0M
2023-02-21 1,381.04 1,417.82 1,381.04 1,408.18 0.0M
2023-02-20 1,370.73 1,402.73 1,369.15 1,383.56 0.0M
2023-02-17 1,363.88 1,378.80 1,345.16 1,363.58 0.0M
2023-02-16 1,370.03 1,416.34 1,367.04 1,367.57 0.0M
2023-02-15 1,353.00 1,400.94 1,343.13 1,369.87 0.0M
2023-02-14 1,391.67 1,426.09 1,357.66 1,359.58 0.0M
2023-02-13 1,424.32 1,438.88 1,380.06 1,390.91 0.0M
2023-02-10 1,330.97 1,391.46 1,327.13 1,379.89 0.0M
2023-02-09 1,361.38 1,402.76 1,360.00 1,368.29 0.0M
2023-02-08 1,323.14 1,431.16 1,322.65 1,353.59 0.0M
2023-02-07 1,348.84 1,388.46 1,324.82 1,349.27 0.0M
2023-02-06 1,335.19 1,348.26 1,315.52 1,347.18 0.0M
2023-02-03 1,396.71 1,416.65 1,344.27 1,349.76 0.0M
2023-02-02 1,356.71 1,403.40 1,354.43 1,391.11 0.0M
2023-02-01 1,370.45 1,370.57 1,335.41 1,369.08 0.0M
2023-01-31 1,388.10 1,391.40 1,352.30 1,368.82 0.0M
2023-01-30 1,412.76 1,414.46 1,383.51 1,388.15 0.0M
2023-01-27 1,460.07 1,461.36 1,390.05 1,429.67 0.0M
2023-01-26 1,430.87 1,474.83 1,407.59 1,460.33 0.0M
2023-01-25 1,433.06 1,469.81 1,422.37 1,427.00 0.0M
2023-01-24 1,411.18 1,466.32 1,411.18 1,435.26 0.0M
2023-01-23 1,439.18 1,440.76 1,398.51 1,430.91 0.0M
2023-01-20 1,452.57 1,461.74 1,438.73 1,439.68 0.0M
2023-01-19 1,433.42 1,470.69 1,425.84 1,451.48 0.0M
2023-01-18 1,416.58 1,463.70 1,392.17 1,440.98 0.0M
2023-01-17 1,460.96 1,460.96 1,413.93 1,413.93 0.0M
2023-01-16 1,418.36 1,561.50 1,418.36 1,460.89 0.0M
2023-01-13 1,314.29 1,413.87 1,287.98 1,396.11 0.0M
2023-01-12 1,284.13 1,302.91 1,276.58 1,295.75 0.0M
2023-01-11 1,325.53 1,378.45 1,267.77 1,284.07 0.0M
2023-01-10 1,382.43 1,383.27 1,311.68 1,328.50 0.0M
2023-01-09 1,434.82 1,439.20 1,357.06 1,398.58 0.0M
2023-01-05 1,382.96 1,386.16 1,342.85 1,350.56 0.0M
2023-01-04 1,385.66 1,451.32 1,379.91 1,379.98 0.0M
2023-01-03 1,369.24 1,415.60 1,353.67 1,380.10 0.0M
2023-01-02 1,294.84 1,372.37 1,294.14 1,347.32 0.0M