Stockholm Industrial Engineering PI (SX502040PI)

🏛️ スウェーデン →
3,120.50
最終更新: 2025-09-30
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 3,115.70 3,115.70 3,112.39 3,112.39 0.0M
2023-12-28 3,100.15 3,100.15 3,100.15 3,100.15 0.0M
2023-12-27 3,099.20 3,099.20 3,099.20 3,099.20 0.0M
2023-12-22 3,084.45 3,084.45 3,084.45 3,084.45 0.0M
2023-12-21 3,082.63 3,082.63 3,082.63 3,082.63 0.0M
2023-12-20 3,095.27 3,095.27 3,095.27 3,095.27 0.0M
2023-12-19 3,092.43 3,092.43 3,092.43 3,092.43 0.0M
2023-12-18 3,063.17 3,063.17 3,063.17 3,063.17 0.0M
2023-12-15 3,100.28 3,100.28 3,100.28 3,100.28 0.0M
2023-12-14 3,041.33 3,041.33 3,041.33 3,041.33 0.0M
2023-12-13 2,981.70 2,981.70 2,981.70 2,981.70 0.0M
2023-12-12 3,011.72 3,011.72 3,011.72 3,011.72 0.0M
2023-12-11 3,015.01 3,015.01 3,015.01 3,015.01 0.0M
2023-12-08 2,984.05 2,984.05 2,984.05 2,984.05 0.0M
2023-12-07 2,975.40 2,975.40 2,975.40 2,975.40 0.0M
2023-12-06 2,987.69 2,987.69 2,987.69 2,987.69 0.0M
2023-12-05 2,934.07 2,934.07 2,934.07 2,934.07 0.0M
2023-12-04 2,917.76 2,917.76 2,917.76 2,917.76 0.0M
2023-12-01 2,938.63 2,938.63 2,938.63 2,938.63 0.0M
2023-11-30 2,916.92 2,916.92 2,916.92 2,916.92 0.0M
2023-11-29 2,909.77 2,909.77 2,909.77 2,909.77 0.0M
2023-11-28 2,887.76 2,887.76 2,887.76 2,887.76 0.0M
2023-11-27 2,903.49 2,903.49 2,903.49 2,903.49 0.0M
2023-11-24 2,891.03 2,891.03 2,891.03 2,891.03 0.0M
2023-11-23 2,906.97 2,906.97 2,906.97 2,906.97 0.0M
2023-11-22 2,910.73 2,910.73 2,910.73 2,910.73 0.0M
2023-11-21 2,890.42 2,890.42 2,890.42 2,890.42 0.0M
2023-11-20 2,899.50 2,899.50 2,899.50 2,899.50 0.0M
2023-11-17 2,869.24 2,869.24 2,869.24 2,869.24 0.0M
2023-11-16 2,842.69 2,842.69 2,842.69 2,842.69 0.0M
2023-11-15 2,877.04 2,877.04 2,877.04 2,877.04 0.0M
2023-11-14 2,825.92 2,825.92 2,825.92 2,825.92 0.0M
2023-11-13 2,738.91 2,738.91 2,738.91 2,738.91 0.0M
2023-11-10 2,746.19 2,746.19 2,746.19 2,746.19 0.0M
2023-11-09 2,780.93 2,780.93 2,780.93 2,780.93 0.0M
2023-11-08 2,709.76 2,709.76 2,709.76 2,709.76 0.0M
2023-11-07 2,712.63 2,712.63 2,712.63 2,712.63 0.0M
2023-11-06 2,720.92 2,720.92 2,720.92 2,720.92 0.0M
2023-11-03 2,717.94 2,717.94 2,717.94 2,717.94 0.0M
2023-11-02 2,699.38 2,699.38 2,699.38 2,699.38 0.0M
2023-11-01 2,629.80 2,629.80 2,629.80 2,629.80 0.0M
2023-10-31 2,636.79 2,636.79 2,636.79 2,636.79 0.0M
2023-10-30 2,614.86 2,614.86 2,614.86 2,614.86 0.0M
2023-10-27 2,628.58 2,628.58 2,628.58 2,628.58 0.0M
2023-10-26 2,635.34 2,635.34 2,635.34 2,635.34 0.0M
2023-10-25 2,628.25 2,628.25 2,628.25 2,628.25 0.0M
2023-10-24 2,578.98 2,578.98 2,578.98 2,578.98 0.0M
2023-10-23 2,575.12 2,575.12 2,575.12 2,575.12 0.0M
2023-10-20 2,598.02 2,598.02 2,598.02 2,598.02 0.0M
2023-10-19 2,661.35 2,661.35 2,661.35 2,661.35 0.0M
2023-10-18 2,691.85 2,691.85 2,691.85 2,691.85 0.0M
2023-10-17 2,758.52 2,758.52 2,758.52 2,758.52 0.0M
2023-10-16 2,778.78 2,778.78 2,778.78 2,778.78 0.0M
2023-10-13 2,797.49 2,797.49 2,797.49 2,797.49 0.0M
2023-10-12 2,843.27 2,843.27 2,843.27 2,843.27 0.0M
2023-10-11 2,806.78 2,806.78 2,806.78 2,806.78 0.0M
2023-10-10 2,807.76 2,807.76 2,807.76 2,807.76 0.0M
2023-10-09 2,701.22 2,701.22 2,701.22 2,701.22 0.0M
2023-10-06 2,766.42 2,766.42 2,766.42 2,766.42 0.0M
2023-10-05 2,746.25 2,746.25 2,746.25 2,746.25 0.0M
2023-10-04 2,720.41 2,720.41 2,720.41 2,720.41 0.0M
2023-10-03 2,742.31 2,742.31 2,742.31 2,742.31 0.0M
2023-10-02 2,758.69 2,758.69 2,758.69 2,758.69 0.0M
2023-09-29 2,764.78 2,764.78 2,764.78 2,764.78 0.0M
2023-09-28 2,729.83 2,729.83 2,729.83 2,729.83 0.0M
2023-09-27 2,695.77 2,695.77 2,695.77 2,695.77 0.0M
2023-09-26 2,690.96 2,690.96 2,690.96 2,690.96 0.0M
2023-09-25 2,746.86 2,746.86 2,746.86 2,746.86 0.0M
2023-09-22 2,735.51 2,735.51 2,735.51 2,735.51 0.0M
2023-09-21 2,759.81 2,759.81 2,759.81 2,759.81 0.0M
2023-09-20 2,803.87 2,803.87 2,803.87 2,803.87 0.0M
2023-09-19 2,784.40 2,784.40 2,784.40 2,784.40 0.0M
2023-09-18 2,819.74 2,819.74 2,819.74 2,819.74 0.0M
2023-09-15 2,816.32 2,816.32 2,816.32 2,816.32 0.0M
2023-09-14 2,808.40 2,808.40 2,808.40 2,808.40 0.0M
2023-09-13 2,778.00 2,778.00 2,778.00 2,778.00 0.0M
2023-09-12 2,813.09 2,813.09 2,813.09 2,813.09 0.0M
2023-09-11 2,836.87 2,836.87 2,836.87 2,836.87 0.0M
2023-09-08 2,801.29 2,801.29 2,801.29 2,801.29 0.0M
2023-09-07 2,812.72 2,812.72 2,812.72 2,812.72 0.0M
2023-09-06 2,858.71 2,858.71 2,858.71 2,858.71 0.0M
2023-09-05 2,840.04 2,840.04 2,840.04 2,840.04 0.0M
2023-09-04 2,811.40 2,811.40 2,811.40 2,811.40 0.0M
2023-09-01 2,792.06 2,792.06 2,792.06 2,792.06 0.0M
2023-08-31 2,784.17 2,784.17 2,784.17 2,784.17 0.0M
2023-08-30 2,824.20 2,824.20 2,824.20 2,824.20 0.0M
2023-08-29 2,826.86 2,826.86 2,826.86 2,826.86 0.0M
2023-08-28 2,793.25 2,793.25 2,793.25 2,793.25 0.0M
2023-08-25 2,750.08 2,750.08 2,750.08 2,750.08 0.0M
2023-08-24 2,747.32 2,747.32 2,747.32 2,747.32 0.0M
2023-08-23 2,744.79 2,744.79 2,744.79 2,744.79 0.0M
2023-08-22 2,736.02 2,736.02 2,736.02 2,736.02 0.0M
2023-08-21 2,691.48 2,691.48 2,691.48 2,691.48 0.0M
2023-08-18 2,703.00 2,703.00 2,703.00 2,703.00 0.0M
2023-08-17 2,703.30 2,703.30 2,703.30 2,703.30 0.0M
2023-08-16 2,750.81 2,750.81 2,750.81 2,750.81 0.0M
2023-08-15 2,739.76 2,739.76 2,739.76 2,739.76 0.0M
2023-08-14 2,772.19 2,772.19 2,772.19 2,772.19 0.0M
2023-08-11 2,776.53 2,776.53 2,776.53 2,776.53 0.0M
2023-08-10 2,800.27 2,800.27 2,800.27 2,800.27 0.0M
2023-08-09 2,789.04 2,789.04 2,789.04 2,789.04 0.0M
2023-08-08 2,767.13 2,767.13 2,767.13 2,767.13 0.0M
2023-08-07 2,804.50 2,804.50 2,804.50 2,804.50 0.0M
2023-08-04 2,800.23 2,800.23 2,800.23 2,800.23 0.0M
2023-08-03 2,785.90 2,785.90 2,785.90 2,785.90 0.0M
2023-08-02 2,836.15 2,836.15 2,836.15 2,836.15 0.0M
2023-08-01 2,867.11 2,867.11 2,867.11 2,867.11 0.0M
2023-07-31 2,866.86 2,866.86 2,866.86 2,866.86 0.0M
2023-07-28 2,849.44 2,849.44 2,849.44 2,849.44 0.0M
2023-07-27 2,844.80 2,844.80 2,844.80 2,844.80 0.0M
2023-07-26 2,813.97 2,813.97 2,813.97 2,813.97 0.0M
2023-07-25 2,850.84 2,850.84 2,850.84 2,850.84 0.0M
2023-07-24 2,810.22 2,810.22 2,810.22 2,810.22 0.0M
2023-07-21 2,791.31 2,791.31 2,791.31 2,791.31 0.0M
2023-07-20 2,766.99 2,766.99 2,766.99 2,766.99 0.0M
2023-07-19 2,759.56 2,759.56 2,759.56 2,759.56 0.0M
2023-07-18 2,870.40 2,870.40 2,870.40 2,870.40 0.0M
2023-07-17 2,816.03 2,816.03 2,816.03 2,816.03 0.0M
2023-07-14 2,818.40 2,818.40 2,818.40 2,818.40 0.0M
2023-07-13 2,830.66 2,830.66 2,830.66 2,830.66 0.0M
2023-07-12 2,845.76 2,845.76 2,845.76 2,845.76 0.0M
2023-07-11 2,807.53 2,807.53 2,807.53 2,807.53 0.0M
2023-07-10 2,802.56 2,802.56 2,802.56 2,802.56 0.0M
2023-07-07 2,796.17 2,796.17 2,796.17 2,796.17 0.0M
2023-07-06 2,776.35 2,776.35 2,776.35 2,776.35 0.0M
2023-07-05 2,834.30 2,834.30 2,834.30 2,834.30 0.0M
2023-07-04 2,854.84 2,854.84 2,854.84 2,854.84 0.0M
2023-07-03 2,868.35 2,868.35 2,868.35 2,868.35 0.0M
2023-06-30 2,887.98 2,887.98 2,887.98 2,887.98 0.0M
2023-06-29 2,857.25 2,857.25 2,857.25 2,857.25 0.0M
2023-06-28 2,867.86 2,867.86 2,867.86 2,867.86 0.0M
2023-06-27 2,859.51 2,859.51 2,859.51 2,859.51 0.0M
2023-06-26 2,848.88 2,848.88 2,848.88 2,848.88 0.0M
2023-06-22 2,836.30 2,836.30 2,836.30 2,836.30 0.0M
2023-06-21 2,850.17 2,850.17 2,850.17 2,850.17 0.0M
2023-06-20 2,866.19 2,866.19 2,866.19 2,866.19 0.0M
2023-06-19 2,906.35 2,906.35 2,906.35 2,906.35 0.0M
2023-06-16 2,943.81 2,943.81 2,943.81 2,943.81 0.0M
2023-06-15 2,971.84 2,971.84 2,971.84 2,971.84 0.0M
2023-06-14 3,005.53 3,005.53 3,005.53 3,005.53 0.0M
2023-06-13 2,992.69 2,992.69 2,992.69 2,992.69 0.0M
2023-06-12 2,945.77 2,945.77 2,945.77 2,945.77 0.0M
2023-06-09 2,939.14 2,939.14 2,939.14 2,939.14 0.0M
2023-06-08 2,960.03 2,960.03 2,960.03 2,960.03 0.0M
2023-06-07 2,948.70 2,948.70 2,948.70 2,948.70 0.0M
2023-06-05 2,939.90 2,939.90 2,939.90 2,939.90 0.0M
2023-06-02 2,937.67 2,937.67 2,937.67 2,937.67 0.0M
2023-06-01 2,860.91 2,860.91 2,860.91 2,860.91 0.0M
2023-05-31 2,856.88 2,856.88 2,856.88 2,856.88 0.0M
2023-05-30 2,899.71 2,899.71 2,899.71 2,899.71 0.0M
2023-05-29 2,888.17 2,888.17 2,888.17 2,888.17 0.0M
2023-05-26 2,918.64 2,918.64 2,918.64 2,918.64 0.0M
2023-05-25 2,833.41 2,833.41 2,833.41 2,833.41 0.0M
2023-05-24 2,813.62 2,813.62 2,813.62 2,813.62 0.0M
2023-05-23 2,872.86 2,872.86 2,872.86 2,872.86 0.0M
2023-05-22 2,913.27 2,913.27 2,913.27 2,913.27 0.0M
2023-05-19 2,942.89 2,942.89 2,942.89 2,942.89 0.0M
2023-05-17 2,855.39 2,855.39 2,855.39 2,855.39 0.0M
2023-05-16 2,824.59 2,824.59 2,824.59 2,824.59 0.0M
2023-05-15 2,855.25 2,855.25 2,855.25 2,855.25 0.0M
2023-05-12 2,841.38 2,841.38 2,841.38 2,841.38 0.0M
2023-05-11 2,836.95 2,836.95 2,836.95 2,836.95 0.0M
2023-05-10 2,820.84 2,820.84 2,820.84 2,820.84 0.0M
2023-05-09 2,831.77 2,831.77 2,831.77 2,831.77 0.0M
2023-05-08 2,842.02 2,842.02 2,842.02 2,842.02 0.0M
2023-05-05 2,847.86 2,847.86 2,847.86 2,847.86 0.0M
2023-05-04 2,834.48 2,834.48 2,834.48 2,834.48 0.0M
2023-05-03 2,827.44 2,827.44 2,827.44 2,827.44 0.0M
2023-05-02 2,813.07 2,813.07 2,813.07 2,813.07 0.0M
2023-04-28 2,850.76 2,850.76 2,850.76 2,850.76 0.0M
2023-04-27 2,869.88 2,869.88 2,869.88 2,869.88 0.0M
2023-04-26 2,695.97 2,695.97 2,695.97 2,695.97 0.0M
2023-04-25 2,730.64 2,730.64 2,730.64 2,730.64 0.0M
2023-04-24 2,749.97 2,749.97 2,749.97 2,749.97 0.0M
2023-04-21 2,734.47 2,734.47 2,734.47 2,734.47 0.0M
2023-04-20 2,768.26 2,768.26 2,768.26 2,768.26 0.0M
2023-04-19 2,761.69 2,761.69 2,761.69 2,761.69 0.0M
2023-04-18 2,788.48 2,788.48 2,788.48 2,788.48 0.0M
2023-04-17 2,773.66 2,773.66 2,773.66 2,773.66 0.0M
2023-04-14 2,749.25 2,749.25 2,749.25 2,749.25 0.0M
2023-04-13 2,711.62 2,711.62 2,711.62 2,711.62 0.0M
2023-04-12 2,712.26 2,712.26 2,712.26 2,712.26 0.0M
2023-04-11 2,708.51 2,708.51 2,708.51 2,708.51 0.0M
2023-04-06 2,663.26 2,663.26 2,663.26 2,663.26 0.0M
2023-04-05 2,696.20 2,696.20 2,696.20 2,696.20 0.0M
2023-04-04 2,749.00 2,749.00 2,749.00 2,749.00 0.0M
2023-04-03 2,743.30 2,743.30 2,743.30 2,743.30 0.0M
2023-03-31 2,757.20 2,757.20 2,757.20 2,757.20 0.0M
2023-03-30 2,697.92 2,697.92 2,697.92 2,697.92 0.0M
2023-03-29 2,645.35 2,645.35 2,645.35 2,645.35 0.0M
2023-03-28 2,596.60 2,596.60 2,596.60 2,596.60 0.0M
2023-03-27 2,571.94 2,571.94 2,571.94 2,571.94 0.0M
2023-03-24 2,515.83 2,515.83 2,515.83 2,515.83 0.0M
2023-03-23 2,623.66 2,623.66 2,623.66 2,623.66 0.0M
2023-03-22 2,586.77 2,586.77 2,586.77 2,586.77 0.0M
2023-03-21 2,581.80 2,581.80 2,581.80 2,581.80 0.0M
2023-03-20 2,562.53 2,562.53 2,562.53 2,562.53 0.0M
2023-03-17 2,506.73 2,506.73 2,506.73 2,506.73 0.0M
2023-03-16 2,548.97 2,548.97 2,548.97 2,548.97 0.0M
2023-03-15 2,487.90 2,487.90 2,487.90 2,487.90 0.0M
2023-03-14 2,612.88 2,612.88 2,612.88 2,612.88 0.0M
2023-03-13 2,526.38 2,526.38 2,526.38 2,526.38 0.0M
2023-03-10 2,563.51 2,563.51 2,563.51 2,563.51 0.0M
2023-03-09 2,614.20 2,614.20 2,614.20 2,614.20 0.0M
2023-03-08 2,624.96 2,624.96 2,624.96 2,624.96 0.0M
2023-03-07 2,631.40 2,631.40 2,631.40 2,631.40 0.0M
2023-03-06 2,674.03 2,674.03 2,674.03 2,674.03 0.0M
2023-03-03 2,665.39 2,665.39 2,665.39 2,665.39 0.0M
2023-03-02 2,600.41 2,600.41 2,600.41 2,600.41 0.0M
2023-03-01 2,635.73 2,635.73 2,635.73 2,635.73 0.0M
2023-02-28 2,632.51 2,632.51 2,632.51 2,632.51 0.0M
2023-02-27 2,602.04 2,602.04 2,602.04 2,602.04 0.0M
2023-02-24 2,580.89 2,580.89 2,580.89 2,580.89 0.0M
2023-02-23 2,615.53 2,615.53 2,615.53 2,615.53 0.0M
2023-02-22 2,618.61 2,618.61 2,618.61 2,618.61 0.0M
2023-02-21 2,609.07 2,609.07 2,609.07 2,609.07 0.0M
2023-02-20 2,654.33 2,654.33 2,654.33 2,654.33 0.0M
2023-02-17 2,648.25 2,648.25 2,648.25 2,648.25 0.0M
2023-02-16 2,664.21 2,664.21 2,664.21 2,664.21 0.0M
2023-02-15 2,686.53 2,686.53 2,686.53 2,686.53 0.0M
2023-02-14 2,646.68 2,646.68 2,646.68 2,646.68 0.0M
2023-02-13 2,663.59 2,663.59 2,663.59 2,663.59 0.0M
2023-02-10 2,618.61 2,618.61 2,618.61 2,618.61 0.0M
2023-02-09 2,677.67 2,677.67 2,677.67 2,677.67 0.0M
2023-02-08 2,685.07 2,685.07 2,685.07 2,685.07 0.0M
2023-02-07 2,692.35 2,692.35 2,692.35 2,692.35 0.0M
2023-02-06 2,687.75 2,687.75 2,687.75 2,687.75 0.0M
2023-02-03 2,736.73 2,736.73 2,736.73 2,736.73 0.0M
2023-02-02 2,718.42 2,718.42 2,718.42 2,718.42 0.0M
2023-02-01 2,612.62 2,612.62 2,612.62 2,612.62 0.0M
2023-01-31 2,601.24 2,601.24 2,601.24 2,601.24 0.0M
2023-01-30 2,631.48 2,631.48 2,631.48 2,631.48 0.0M
2023-01-27 2,648.98 2,648.98 2,648.98 2,648.98 0.0M
2023-01-26 2,635.83 2,635.83 2,635.83 2,635.83 0.0M
2023-01-25 2,721.87 2,721.87 2,721.87 2,721.87 0.0M
2023-01-24 2,729.68 2,729.68 2,729.68 2,729.68 0.0M
2023-01-23 2,753.24 2,753.24 2,753.24 2,753.24 0.0M
2023-01-20 2,715.18 2,715.18 2,715.18 2,715.18 0.0M
2023-01-19 2,635.46 2,635.46 2,635.46 2,635.46 0.0M
2023-01-18 2,733.41 2,733.41 2,733.41 2,733.41 0.0M
2023-01-17 2,693.15 2,693.15 2,693.15 2,693.15 0.0M
2023-01-16 2,694.44 2,694.44 2,694.44 2,694.44 0.0M
2023-01-13 2,703.34 2,703.34 2,703.34 2,703.34 0.0M
2023-01-12 2,701.69 2,701.69 2,701.69 2,701.69 0.0M
2023-01-11 2,674.11 2,674.11 2,674.11 2,674.11 0.0M
2023-01-10 2,654.69 2,654.69 2,654.69 2,654.69 0.0M
2023-01-09 2,684.52 2,684.52 2,684.52 2,684.52 0.0M
2023-01-05 2,615.10 2,615.10 2,615.10 2,615.10 0.0M
2023-01-04 2,565.26 2,565.26 2,565.26 2,565.26 0.0M
2023-01-03 2,539.68 2,539.68 2,539.68 2,539.68 0.0M
2023-01-02 2,519.55 2,519.55 2,519.55 2,519.55 0.0M