N Basic Materials EUR GI (N55EURGI)

N55EURGI
🏛️ スウェーデン →
2,567.43
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
2021-12-30 2,833.50 2,844.94 2,825.79 2,829.09 0.0M
2021-12-29 2,815.02 2,832.22 2,814.63 2,832.22 0.0M
2021-12-28 2,800.16 2,828.51 2,800.16 2,823.15 0.0M
2021-12-27 2,761.66 2,806.98 2,760.37 2,797.36 0.0M
2021-12-23 2,745.73 2,777.26 2,744.99 2,775.96 0.0M
2021-12-22 2,707.93 2,730.74 2,700.61 2,730.74 0.0M
2021-12-21 2,690.80 2,726.66 2,690.80 2,706.21 0.0M
2021-12-20 2,680.10 2,698.59 2,657.63 2,667.03 0.0M
2021-12-17 2,729.03 2,747.20 2,716.33 2,744.67 0.0M
2021-12-16 2,745.55 2,765.11 2,730.46 2,739.31 0.0M
2021-12-15 2,711.10 2,722.15 2,698.05 2,698.72 0.0M
2021-12-14 2,739.66 2,749.83 2,701.31 2,703.61 0.0M
2021-12-13 2,765.97 2,782.45 2,730.54 2,730.54 0.0M
2021-12-10 2,757.53 2,774.47 2,749.26 2,751.60 0.0M
2021-12-09 2,779.01 2,785.43 2,755.19 2,764.92 0.0M
2021-12-08 2,777.02 2,794.35 2,765.81 2,768.10 0.0M
2021-12-07 2,729.96 2,784.03 2,729.96 2,781.22 0.0M
2021-12-06 2,679.61 2,704.34 2,678.83 2,695.49 0.0M
2021-12-03 2,741.81 2,745.69 2,661.10 2,666.27 0.0M
2021-12-02 2,694.44 2,736.67 2,693.81 2,736.67 0.0M
2021-12-01 2,679.57 2,738.01 2,679.57 2,730.95 0.0M
2021-11-30 2,647.21 2,683.01 2,636.71 2,657.55 0.0M
2021-11-29 2,659.08 2,709.83 2,651.81 2,688.45 0.0M
2021-11-26 2,645.11 2,665.20 2,626.44 2,630.74 0.0M
2021-11-25 2,709.60 2,743.73 2,705.45 2,740.43 0.0M
2021-11-24 2,701.05 2,730.41 2,693.55 2,698.60 0.0M
2021-11-23 2,713.00 2,732.62 2,696.92 2,704.77 0.0M
2021-11-22 2,718.75 2,741.75 2,715.19 2,734.66 0.0M
2021-11-19 2,716.59 2,725.31 2,684.96 2,710.26 0.0M
2021-11-18 2,722.82 2,732.19 2,704.33 2,708.87 0.0M
2021-11-17 2,715.50 2,734.13 2,708.94 2,730.66 0.0M
2021-11-16 2,717.22 2,723.87 2,705.68 2,718.60 0.0M
2021-11-15 2,708.76 2,720.23 2,697.54 2,710.17 0.0M
2021-11-12 2,698.03 2,724.43 2,686.44 2,723.96 0.0M
2021-11-11 2,637.55 2,707.18 2,637.55 2,703.38 0.0M
2021-11-10 2,638.45 2,645.50 2,621.50 2,641.23 0.0M
2021-11-09 2,626.82 2,653.94 2,623.14 2,638.07 0.0M
2021-11-08 2,627.60 2,636.28 2,613.25 2,632.78 0.0M
2021-11-05 2,621.92 2,639.32 2,618.71 2,630.18 0.0M
2021-11-04 2,649.18 2,649.18 2,626.98 2,630.05 0.0M
2021-11-03 2,605.42 2,632.44 2,602.09 2,632.44 0.0M
2021-11-02 2,626.08 2,626.08 2,601.97 2,602.99 0.0M
2021-11-01 2,611.01 2,642.86 2,607.49 2,642.86 0.0M
2021-10-29 2,615.63 2,616.66 2,589.24 2,592.22 0.0M
2021-10-28 2,615.41 2,623.91 2,596.07 2,622.67 0.0M
2021-10-27 2,628.48 2,634.71 2,615.46 2,618.66 0.0M
2021-10-26 2,626.89 2,644.22 2,611.30 2,635.43 0.0M
2021-10-25 2,645.19 2,645.42 2,611.68 2,634.93 0.0M
2021-10-22 2,608.30 2,650.46 2,608.10 2,635.35 0.0M
2021-10-21 2,623.98 2,631.52 2,610.77 2,614.87 0.0M
2021-10-20 2,638.76 2,646.87 2,603.89 2,637.36 0.0M
2021-10-19 2,628.26 2,654.31 2,628.26 2,647.37 0.0M
2021-10-18 2,626.88 2,640.96 2,602.76 2,612.02 0.0M
2021-10-15 2,620.12 2,634.22 2,610.67 2,628.33 0.0M
2021-10-14 2,588.66 2,619.55 2,584.34 2,612.41 0.0M
2021-10-13 2,533.14 2,567.98 2,522.78 2,566.37 0.0M
2021-10-12 2,532.82 2,555.19 2,490.32 2,539.63 0.0M
2021-10-11 2,553.85 2,564.22 2,540.48 2,557.39 0.0M
2021-10-08 2,563.37 2,569.58 2,550.96 2,554.96 0.0M
2021-10-07 2,530.61 2,578.46 2,530.61 2,560.42 0.0M
2021-10-06 2,502.99 2,519.11 2,472.49 2,502.30 0.0M
2021-10-05 2,505.56 2,527.26 2,489.23 2,525.23 0.0M
2021-10-04 2,500.20 2,527.69 2,485.47 2,503.62 0.0M
2021-10-01 2,483.92 2,525.89 2,472.86 2,501.73 0.0M
2021-09-30 2,519.08 2,540.63 2,510.57 2,528.11 0.0M
2021-09-29 2,518.16 2,519.43 2,497.83 2,503.19 0.0M
2021-09-28 2,544.84 2,549.58 2,510.08 2,510.24 0.0M
2021-09-27 2,594.30 2,597.00 2,543.26 2,554.61 0.0M
2021-09-24 2,600.41 2,600.41 2,561.53 2,574.40 0.0M
2021-09-23 2,600.15 2,619.28 2,589.20 2,608.64 0.0M
2021-09-22 2,549.11 2,574.32 2,540.15 2,568.18 0.0M
2021-09-21 2,537.31 2,553.18 2,515.23 2,515.23 0.0M
2021-09-20 2,554.09 2,561.56 2,508.41 2,518.69 0.0M
2021-09-17 2,671.55 2,674.80 2,599.02 2,599.02 0.0M
2021-09-16 2,672.41 2,688.02 2,659.69 2,663.93 0.0M
2021-09-15 2,686.24 2,690.13 2,670.38 2,682.72 0.0M
2021-09-14 2,716.57 2,716.99 2,681.52 2,683.40 0.0M
2021-09-13 2,739.62 2,742.82 2,691.39 2,711.23 0.0M
2021-09-10 2,770.12 2,791.99 2,758.54 2,770.91 0.0M
2021-09-09 2,763.12 2,780.02 2,752.17 2,765.45 0.0M
2021-09-08 2,816.08 2,816.08 2,777.92 2,787.48 0.0M
2021-09-07 2,822.54 2,842.82 2,818.09 2,834.38 0.0M
2021-09-06 2,820.02 2,835.32 2,815.37 2,830.35 0.0M
2021-09-03 2,809.31 2,831.73 2,809.03 2,812.46 0.0M
2021-09-02 2,778.48 2,804.81 2,777.14 2,800.34 0.0M
2021-09-01 2,807.14 2,808.01 2,765.04 2,774.11 0.0M
2021-08-31 2,822.57 2,834.79 2,786.11 2,787.71 0.0M
2021-08-30 2,823.56 2,830.88 2,808.73 2,818.83 0.0M
2021-08-27 2,791.01 2,816.71 2,786.27 2,815.90 0.0M
2021-08-26 2,792.76 2,795.98 2,773.98 2,791.12 0.0M
2021-08-25 2,807.54 2,814.71 2,800.11 2,803.99 0.0M
2021-08-24 2,806.75 2,820.47 2,792.56 2,811.91 0.0M
2021-08-23 2,801.50 2,804.00 2,779.39 2,791.61 0.0M
2021-08-20 2,761.29 2,772.17 2,736.76 2,771.96 0.0M
2021-08-19 2,799.44 2,808.96 2,757.94 2,765.87 0.0M
2021-08-18 2,853.17 2,864.99 2,833.78 2,838.44 0.0M
2021-08-17 2,860.83 2,874.23 2,854.22 2,856.36 0.0M
2021-08-16 2,896.66 2,896.66 2,857.99 2,871.36 0.0M
2021-08-13 2,907.74 2,917.14 2,904.73 2,913.76 0.0M
2021-08-12 2,904.70 2,920.44 2,903.61 2,909.59 0.0M
2021-08-11 2,885.88 2,904.31 2,877.65 2,904.31 0.0M
2021-08-10 2,857.89 2,874.74 2,856.20 2,874.74 0.0M
2021-08-09 2,843.27 2,850.68 2,833.20 2,848.15 0.0M
2021-08-06 2,872.11 2,873.00 2,854.02 2,854.02 0.0M
2021-08-05 2,885.82 2,895.87 2,870.99 2,873.22 0.0M
2021-08-04 2,881.62 2,894.32 2,877.83 2,890.51 0.0M
2021-08-03 2,845.62 2,867.69 2,839.45 2,865.92 0.0M
2021-08-02 2,870.28 2,875.36 2,849.91 2,851.70 0.0M
2021-07-30 2,852.22 2,866.90 2,840.06 2,856.59 0.0M
2021-07-29 2,869.24 2,889.40 2,869.01 2,877.55 0.0M
2021-07-28 2,852.84 2,856.99 2,840.67 2,855.74 0.0M
2021-07-27 2,843.09 2,859.00 2,823.62 2,858.06 0.0M
2021-07-26 2,817.19 2,852.28 2,817.19 2,848.31 0.0M
2021-07-23 2,789.47 2,821.34 2,770.55 2,815.56 0.0M
2021-07-22 2,770.85 2,788.16 2,752.83 2,765.88 0.0M
2021-07-21 2,734.80 2,748.08 2,701.17 2,739.06 0.0M
2021-07-20 2,669.26 2,706.82 2,649.77 2,699.30 0.0M
2021-07-19 2,679.45 2,680.04 2,641.03 2,654.60 0.0M
2021-07-16 2,746.51 2,749.63 2,693.87 2,706.22 0.0M
2021-07-15 2,744.06 2,752.81 2,726.94 2,730.67 0.0M
2021-07-14 2,733.53 2,765.15 2,733.53 2,754.02 0.0M
2021-07-13 2,737.37 2,751.92 2,733.52 2,739.47 0.0M
2021-07-12 2,722.42 2,744.43 2,702.00 2,744.43 0.0M
2021-07-09 2,683.07 2,728.54 2,674.94 2,723.75 0.0M
2021-07-08 2,688.99 2,692.19 2,652.39 2,671.26 0.0M
2021-07-07 2,669.95 2,695.12 2,668.43 2,695.12 0.0M
2021-07-06 2,697.56 2,703.08 2,658.67 2,659.64 0.0M
2021-07-05 2,667.01 2,698.42 2,667.01 2,697.70 0.0M
2021-07-02 2,647.13 2,674.14 2,640.83 2,664.02 0.0M
2021-07-01 2,636.52 2,662.29 2,632.28 2,634.74 0.0M
2021-06-30 2,621.54 2,636.01 2,594.11 2,625.33 0.0M
2021-06-29 2,594.04 2,626.31 2,594.04 2,620.02 0.0M
2021-06-28 2,604.08 2,618.70 2,598.53 2,599.01 0.0M
2021-06-25 2,600.78 2,601.78 2,597.98 2,599.22 0.0M
2021-06-24 2,583.42 2,604.45 2,581.84 2,602.15 0.0M
2021-06-23 2,603.20 2,609.46 2,576.69 2,576.69 0.0M
2021-06-22 2,580.36 2,596.68 2,554.28 2,591.92 0.0M
2021-06-21 2,521.05 2,572.13 2,508.02 2,569.15 0.0M
2021-06-18 2,589.74 2,613.38 2,534.40 2,534.40 0.0M
2021-06-17 2,632.65 2,641.82 2,604.88 2,604.88 0.0M
2021-06-16 2,632.67 2,657.70 2,620.90 2,650.83 0.0M
2021-06-15 2,666.88 2,675.64 2,621.02 2,623.73 0.0M
2021-06-14 2,667.86 2,686.21 2,666.20 2,672.32 0.0M
2021-06-11 2,641.17 2,675.56 2,638.01 2,667.89 0.0M
2021-06-10 2,644.08 2,650.97 2,631.29 2,631.47 0.0M
2021-06-09 2,663.25 2,663.25 2,630.94 2,640.24 0.0M
2021-06-08 2,653.08 2,676.59 2,652.00 2,662.92 0.0M
2021-06-07 2,669.30 2,683.82 2,657.89 2,657.89 0.0M
2021-06-04 2,667.28 2,687.59 2,663.47 2,671.18 0.0M
2021-06-03 2,674.93 2,674.93 2,642.01 2,659.53 0.0M
2021-06-02 2,652.61 2,684.36 2,649.66 2,675.17 0.0M
2021-06-01 2,622.40 2,673.02 2,622.40 2,651.52 0.0M
2021-05-31 2,632.46 2,637.77 2,608.39 2,608.39 0.0M
2021-05-28 2,645.93 2,648.28 2,617.01 2,628.97 0.0M
2021-05-27 2,613.27 2,639.39 2,605.33 2,634.11 0.0M
2021-05-26 2,654.98 2,661.11 2,609.49 2,615.28 0.0M
2021-05-25 2,647.05 2,664.97 2,644.85 2,653.60 0.0M
2021-05-24 2,667.43 2,674.60 2,653.67 2,657.97 0.0M
2021-05-21 2,684.23 2,685.85 2,652.62 2,672.64 0.0M
2021-05-20 2,666.95 2,681.92 2,639.84 2,679.86 0.0M
2021-05-19 2,689.84 2,693.64 2,634.53 2,652.37 0.0M
2021-05-18 2,746.80 2,752.82 2,727.35 2,735.48 0.0M
2021-05-17 2,741.42 2,744.07 2,698.41 2,718.84 0.0M
2021-05-14 2,743.68 2,749.24 2,719.43 2,732.92 0.0M
2021-05-12 2,728.76 2,756.89 2,728.76 2,734.99 0.0M
2021-05-11 2,770.93 2,770.93 2,714.95 2,732.70 0.0M
2021-05-10 2,803.34 2,809.19 2,791.94 2,809.19 0.0M
2021-05-07 2,794.85 2,794.85 2,771.83 2,782.35 0.0M
2021-05-06 2,775.05 2,775.79 2,736.40 2,772.37 0.0M
2021-05-05 2,719.18 2,767.88 2,716.50 2,766.97 0.0M
2021-05-04 2,738.16 2,744.98 2,690.03 2,695.56 0.0M
2021-05-03 2,722.72 2,732.36 2,713.22 2,729.62 0.0M
2021-04-30 2,767.00 2,768.91 2,713.85 2,715.45 0.0M
2021-04-29 2,789.37 2,800.03 2,766.02 2,766.03 0.0M
2021-04-28 2,770.68 2,787.16 2,750.42 2,774.56 0.0M
2021-04-27 2,789.08 2,789.08 2,744.85 2,763.01 0.0M
2021-04-26 2,801.36 2,810.27 2,779.35 2,799.50 0.0M
2021-04-23 2,757.58 2,782.15 2,747.01 2,777.97 0.0M
2021-04-22 2,761.82 2,765.41 2,741.82 2,751.72 0.0M
2021-04-21 2,750.27 2,774.53 2,738.52 2,763.68 0.0M
2021-04-20 2,806.75 2,820.14 2,737.47 2,742.71 0.0M
2021-04-19 2,808.74 2,824.78 2,803.35 2,809.72 0.0M
2021-04-16 2,775.90 2,808.84 2,772.61 2,808.14 0.0M
2021-04-15 2,707.08 2,770.70 2,707.08 2,764.26 0.0M
2021-04-14 2,706.34 2,706.34 2,686.09 2,697.51 0.0M
2021-04-13 2,700.56 2,720.61 2,691.88 2,697.63 0.0M
2021-04-12 2,724.78 2,729.63 2,690.08 2,693.63 0.0M
2021-04-09 2,720.00 2,732.85 2,711.14 2,729.85 0.0M
2021-04-08 2,718.88 2,719.12 2,700.72 2,715.71 0.0M
2021-04-07 2,714.67 2,715.78 2,684.51 2,705.96 0.0M
2021-04-06 2,696.79 2,715.59 2,692.38 2,704.22 0.0M
2021-04-01 2,648.88 2,678.42 2,645.73 2,665.56 0.0M
2021-03-31 2,697.90 2,706.09 2,641.02 2,641.02 0.0M
2021-03-30 2,672.31 2,694.43 2,672.31 2,694.34 0.0M
2021-03-29 2,673.63 2,684.98 2,656.18 2,657.13 0.0M
2021-03-26 2,642.20 2,671.24 2,641.47 2,671.03 0.0M
2021-03-25 2,623.44 2,636.72 2,591.68 2,619.27 0.0M
2021-03-24 2,589.30 2,634.16 2,589.30 2,629.71 0.0M
2021-03-23 2,622.97 2,634.93 2,600.91 2,616.50 0.0M
2021-03-22 2,654.09 2,666.31 2,628.52 2,633.70 0.0M
2021-03-19 2,652.77 2,666.60 2,637.64 2,659.26 0.0M
2021-03-18 2,630.81 2,674.15 2,630.81 2,670.73 0.0M
2021-03-17 2,631.90 2,639.45 2,596.86 2,607.01 0.0M
2021-03-16 2,641.67 2,643.84 2,620.03 2,632.62 0.0M
2021-03-15 2,661.39 2,684.87 2,618.67 2,626.28 0.0M
2021-03-12 2,648.08 2,654.25 2,627.13 2,653.42 0.0M
2021-03-11 2,645.46 2,673.63 2,645.46 2,658.65 0.0M
2021-03-10 2,648.86 2,653.92 2,625.64 2,630.71 0.0M
2021-03-09 2,640.32 2,652.66 2,625.28 2,652.66 0.0M
2021-03-08 2,579.97 2,643.63 2,579.97 2,643.63 0.0M
2021-03-05 2,571.85 2,598.79 2,547.75 2,564.85 0.0M
2021-03-04 2,619.45 2,624.44 2,577.32 2,585.03 0.0M
2021-03-03 2,609.93 2,647.89 2,606.83 2,638.82 0.0M
2021-03-02 2,582.17 2,607.90 2,573.66 2,599.42 0.0M
2021-03-01 2,571.26 2,586.42 2,559.76 2,585.82 0.0M
2021-02-26 2,542.92 2,562.21 2,530.80 2,533.16 0.0M
2021-02-25 2,614.00 2,626.43 2,590.50 2,599.92 0.0M
2021-02-24 2,531.63 2,593.65 2,531.63 2,593.65 0.0M
2021-02-23 2,568.90 2,584.53 2,500.78 2,534.24 0.0M
2021-02-22 2,600.56 2,600.56 2,564.28 2,567.37 0.0M
2021-02-19 2,567.16 2,600.30 2,555.33 2,598.78 0.0M
2021-02-18 2,580.34 2,604.78 2,550.05 2,552.26 0.0M
2021-02-17 2,614.16 2,630.82 2,570.50 2,575.74 0.0M
2021-02-16 2,604.05 2,633.38 2,600.63 2,623.24 0.0M
2021-02-15 2,573.79 2,602.42 2,573.55 2,600.90 0.0M
2021-02-12 2,529.50 2,559.42 2,526.35 2,559.42 0.0M
2021-02-11 2,507.70 2,531.97 2,494.42 2,531.05 0.0M
2021-02-10 2,494.18 2,518.50 2,484.04 2,501.82 0.0M
2021-02-09 2,505.09 2,505.09 2,476.66 2,483.69 0.0M
2021-02-08 2,484.16 2,512.74 2,483.11 2,501.41 0.0M
2021-02-05 2,472.69 2,488.06 2,461.15 2,474.38 0.0M
2021-02-04 2,481.20 2,482.68 2,457.16 2,468.94 0.0M
2021-02-03 2,488.09 2,488.09 2,452.14 2,476.93 0.0M
2021-02-02 2,467.69 2,488.07 2,446.25 2,470.48 0.0M
2021-02-01 2,439.91 2,470.37 2,438.84 2,456.14 0.0M
2021-01-29 2,403.61 2,442.52 2,380.29 2,420.49 0.0M
2021-01-28 2,412.99 2,447.40 2,379.25 2,430.71 0.0M
2021-01-27 2,479.55 2,484.21 2,408.04 2,434.98 0.0M
2021-01-26 2,475.01 2,498.43 2,472.53 2,492.26 0.0M
2021-01-25 2,539.64 2,543.90 2,472.58 2,479.62 0.0M
2021-01-22 2,531.02 2,533.18 2,502.98 2,520.05 0.0M
2021-01-21 2,533.44 2,555.00 2,521.68 2,544.52 0.0M
2021-01-20 2,491.67 2,519.01 2,491.67 2,509.63 0.0M
2021-01-19 2,512.91 2,527.25 2,481.26 2,481.26 0.0M
2021-01-18 2,454.99 2,499.44 2,454.50 2,496.41 0.0M
2021-01-15 2,498.89 2,507.47 2,445.90 2,461.89 0.0M
2021-01-14 2,518.82 2,531.96 2,482.32 2,498.15 0.0M
2021-01-13 2,526.66 2,538.44 2,516.76 2,517.05 0.0M
2021-01-12 2,503.24 2,539.85 2,503.24 2,523.00 0.0M
2021-01-11 2,506.35 2,514.56 2,483.26 2,496.34 0.0M
2021-01-08 2,519.51 2,522.25 2,498.23 2,518.85 0.0M
2021-01-07 2,459.80 2,509.46 2,459.80 2,509.46 0.0M
2021-01-06 2,408.23 2,411.15 2,403.90 2,404.82 0.0M
2021-01-05 2,412.27 2,425.06 2,402.81 2,405.03 0.0M
2021-01-04 2,420.18 2,444.92 2,413.35 2,423.34 0.0M