N Basic Resources EUR PI (N5510EURPI)

N5510EURPI
🏛️ スウェーデン →
1,513.07
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 1,983.31 1,991.36 1,977.85 1,980.18 0.0M
2021-12-29 1,969.74 1,982.43 1,969.70 1,982.43 0.0M
2021-12-28 1,959.06 1,979.19 1,959.06 1,975.70 0.0M
2021-12-27 1,932.56 1,964.08 1,931.63 1,957.23 0.0M
2021-12-23 1,921.22 1,943.66 1,920.48 1,942.80 0.0M
2021-12-22 1,894.23 1,910.63 1,888.96 1,910.63 0.0M
2021-12-21 1,881.93 1,907.23 1,881.93 1,892.90 0.0M
2021-12-20 1,874.01 1,886.96 1,858.06 1,865.16 0.0M
2021-12-17 1,908.58 1,921.50 1,899.54 1,919.62 0.0M
2021-12-16 1,920.35 1,934.12 1,909.55 1,915.95 0.0M
2021-12-15 1,896.36 1,904.17 1,886.92 1,887.30 0.0M
2021-12-14 1,916.16 1,923.21 1,889.29 1,891.04 0.0M
2021-12-13 1,935.04 1,946.32 1,909.57 1,909.57 0.0M
2021-12-10 1,929.02 1,940.78 1,923.11 1,924.44 0.0M
2021-12-09 1,943.76 1,948.19 1,927.31 1,934.11 0.0M
2021-12-08 1,942.34 1,954.54 1,934.18 1,935.96 0.0M
2021-12-07 1,908.92 1,947.42 1,908.92 1,945.27 0.0M
2021-12-06 1,873.49 1,891.19 1,872.93 1,884.86 0.0M
2021-12-03 1,917.44 1,920.14 1,860.31 1,863.94 0.0M
2021-12-02 1,884.07 1,913.93 1,883.68 1,913.93 0.0M
2021-12-01 1,873.40 1,914.73 1,873.40 1,909.80 0.0M
2021-11-30 1,850.71 1,875.96 1,843.42 1,858.14 0.0M
2021-11-29 1,858.97 1,894.89 1,853.58 1,879.75 0.0M
2021-11-26 1,848.83 1,862.84 1,835.80 1,838.58 0.0M
2021-11-25 1,894.32 1,918.41 1,891.38 1,916.09 0.0M
2021-11-24 1,887.70 1,908.61 1,882.50 1,886.42 0.0M
2021-11-23 1,896.18 1,909.97 1,884.74 1,890.33 0.0M
2021-11-22 1,900.47 1,916.40 1,897.92 1,911.26 0.0M
2021-11-19 1,898.52 1,904.80 1,876.48 1,894.40 0.0M
2021-11-18 1,902.64 1,909.49 1,889.74 1,892.93 0.0M
2021-11-17 1,898.01 1,910.37 1,893.31 1,908.19 0.0M
2021-11-16 1,899.28 1,904.03 1,891.18 1,900.06 0.0M
2021-11-15 1,893.15 1,901.33 1,885.29 1,894.26 0.0M
2021-11-12 1,885.60 1,904.30 1,877.38 1,903.97 0.0M
2021-11-11 1,842.62 1,892.06 1,842.62 1,889.30 0.0M
2021-11-10 1,843.73 1,848.31 1,831.49 1,845.22 0.0M
2021-11-09 1,835.18 1,854.75 1,832.61 1,843.53 0.0M
2021-11-08 1,835.30 1,841.71 1,825.56 1,839.27 0.0M
2021-11-05 1,832.03 1,843.92 1,829.57 1,837.21 0.0M
2021-11-04 1,851.41 1,851.41 1,835.62 1,837.85 0.0M
2021-11-03 1,820.76 1,839.50 1,818.47 1,839.50 0.0M
2021-11-02 1,835.05 1,835.05 1,818.36 1,819.02 0.0M
2021-11-01 1,824.23 1,846.85 1,821.54 1,846.85 0.0M
2021-10-29 1,827.34 1,828.10 1,808.98 1,810.91 0.0M
2021-10-28 1,825.66 1,832.99 1,813.40 1,832.21 0.0M
2021-10-27 1,835.31 1,839.67 1,826.24 1,828.01 0.0M
2021-10-26 1,834.67 1,846.15 1,822.37 1,840.48 0.0M
2021-10-25 1,848.31 1,848.31 1,824.45 1,840.97 0.0M
2021-10-22 1,822.43 1,852.46 1,822.22 1,842.00 0.0M
2021-10-21 1,833.83 1,838.86 1,824.33 1,827.57 0.0M
2021-10-20 1,844.21 1,849.85 1,819.37 1,843.24 0.0M
2021-10-19 1,836.55 1,855.08 1,836.55 1,850.45 0.0M
2021-10-18 1,835.20 1,845.35 1,818.51 1,825.16 0.0M
2021-10-15 1,830.59 1,840.49 1,824.13 1,836.27 0.0M
2021-10-14 1,808.66 1,830.39 1,805.74 1,825.24 0.0M
2021-10-13 1,769.27 1,794.19 1,762.06 1,792.97 0.0M
2021-10-12 1,769.05 1,785.10 1,738.97 1,773.75 0.0M
2021-10-11 1,784.14 1,791.78 1,775.09 1,786.37 0.0M
2021-10-08 1,790.89 1,794.97 1,781.87 1,784.70 0.0M
2021-10-07 1,767.43 1,801.83 1,767.43 1,788.95 0.0M
2021-10-06 1,748.08 1,759.73 1,726.61 1,747.83 0.0M
2021-10-05 1,749.62 1,765.09 1,738.23 1,763.57 0.0M
2021-10-04 1,746.08 1,765.10 1,735.60 1,748.03 0.0M
2021-10-01 1,735.06 1,764.48 1,726.97 1,747.35 0.0M
2021-09-30 1,759.72 1,774.88 1,753.86 1,765.91 0.0M
2021-09-29 1,758.74 1,759.69 1,744.28 1,748.50 0.0M
2021-09-28 1,777.28 1,780.98 1,752.96 1,753.18 0.0M
2021-09-27 1,812.37 1,814.07 1,776.22 1,784.31 0.0M
2021-09-24 1,816.55 1,816.55 1,789.61 1,798.28 0.0M
2021-09-23 1,816.26 1,829.83 1,808.58 1,822.23 0.0M
2021-09-22 1,780.58 1,798.26 1,774.01 1,793.98 0.0M
2021-09-21 1,771.10 1,783.04 1,756.69 1,756.69 0.0M
2021-09-20 1,783.95 1,789.37 1,751.87 1,758.86 0.0M
2021-09-17 1,867.01 1,869.17 1,815.67 1,815.67 0.0M
2021-09-16 1,867.73 1,878.53 1,858.51 1,861.51 0.0M
2021-09-15 1,877.16 1,879.91 1,866.20 1,875.01 0.0M
2021-09-14 1,898.38 1,898.48 1,873.68 1,875.16 0.0M
2021-09-13 1,914.69 1,916.98 1,880.45 1,894.62 0.0M
2021-09-10 1,936.23 1,951.96 1,927.97 1,937.20 0.0M
2021-09-09 1,931.22 1,943.29 1,923.68 1,932.89 0.0M
2021-09-08 1,968.55 1,968.55 1,941.65 1,948.43 0.0M
2021-09-07 1,972.97 1,987.43 1,969.92 1,981.39 0.0M
2021-09-06 1,971.23 1,982.02 1,968.04 1,978.40 0.0M
2021-09-03 1,963.73 1,979.69 1,963.60 1,965.96 0.0M
2021-09-02 1,942.05 1,960.44 1,941.09 1,957.28 0.0M
2021-09-01 1,962.53 1,963.19 1,932.71 1,939.04 0.0M
2021-08-31 1,973.65 1,982.37 1,947.74 1,948.88 0.0M
2021-08-30 1,974.69 1,979.83 1,963.94 1,970.94 0.0M
2021-08-27 1,951.68 1,969.79 1,948.35 1,969.20 0.0M
2021-08-26 1,952.70 1,954.87 1,939.58 1,951.56 0.0M
2021-08-25 1,963.49 1,968.52 1,958.06 1,960.71 0.0M
2021-08-24 1,963.47 1,972.68 1,952.99 1,966.65 0.0M
2021-08-23 1,959.33 1,961.21 1,944.02 1,952.24 0.0M
2021-08-20 1,930.93 1,938.85 1,913.59 1,938.60 0.0M
2021-08-19 1,957.72 1,964.64 1,928.50 1,934.11 0.0M
2021-08-18 1,995.60 2,004.03 1,981.81 1,985.12 0.0M
2021-08-17 2,001.16 2,010.55 1,996.35 1,997.86 0.0M
2021-08-16 2,026.58 2,026.58 1,999.26 2,008.63 0.0M
2021-08-13 2,034.89 2,041.53 2,032.45 2,038.63 0.0M
2021-08-12 2,032.31 2,043.69 2,031.53 2,036.22 0.0M
2021-08-11 2,018.66 2,032.20 2,012.84 2,032.20 0.0M
2021-08-10 1,998.98 2,010.88 1,997.74 2,010.88 0.0M
2021-08-09 1,988.31 1,993.75 1,981.40 1,992.07 0.0M
2021-08-06 2,009.44 2,009.97 1,996.01 1,996.01 0.0M
2021-08-05 2,018.61 2,025.84 2,008.60 2,010.27 0.0M
2021-08-04 2,015.95 2,024.67 2,013.19 2,022.25 0.0M
2021-08-03 1,990.60 2,006.18 1,986.38 2,004.90 0.0M
2021-08-02 2,007.99 2,011.50 1,993.63 1,994.98 0.0M
2021-07-30 1,995.46 2,005.84 1,987.04 1,998.52 0.0M
2021-07-29 2,007.42 2,021.66 2,007.18 2,013.17 0.0M
2021-07-28 1,995.87 1,998.71 1,987.36 1,997.88 0.0M
2021-07-27 1,989.05 2,000.21 1,975.21 1,999.58 0.0M
2021-07-26 1,970.47 1,995.47 1,970.47 1,992.59 0.0M
2021-07-23 1,951.45 1,973.51 1,937.36 1,969.17 0.0M
2021-07-22 1,938.28 1,950.61 1,925.40 1,934.99 0.0M
2021-07-21 1,912.18 1,921.84 1,888.47 1,915.88 0.0M
2021-07-20 1,865.85 1,892.65 1,852.46 1,887.23 0.0M
2021-07-19 1,872.11 1,872.52 1,845.80 1,855.48 0.0M
2021-07-16 1,920.61 1,922.04 1,882.70 1,891.01 0.0M
2021-07-15 1,920.27 1,926.43 1,908.27 1,910.84 0.0M
2021-07-14 1,912.59 1,935.34 1,912.59 1,927.53 0.0M
2021-07-13 1,915.14 1,925.29 1,912.48 1,916.81 0.0M
2021-07-12 1,904.43 1,920.20 1,890.37 1,920.20 0.0M
2021-07-09 1,876.75 1,908.57 1,871.16 1,905.48 0.0M
2021-07-08 1,880.82 1,883.01 1,855.07 1,868.62 0.0M
2021-07-07 1,867.45 1,884.98 1,866.36 1,884.98 0.0M
2021-07-06 1,886.52 1,890.61 1,859.50 1,860.20 0.0M
2021-07-05 1,865.17 1,887.31 1,865.17 1,886.75 0.0M
2021-07-02 1,851.44 1,870.42 1,846.89 1,863.23 0.0M
2021-07-01 1,843.91 1,862.37 1,841.17 1,842.73 0.0M
2021-06-30 1,833.35 1,843.68 1,814.20 1,835.95 0.0M
2021-06-29 1,814.42 1,836.96 1,814.42 1,832.26 0.0M
2021-06-28 1,821.38 1,831.65 1,817.50 1,817.84 0.0M
2021-06-25 1,819.01 1,819.73 1,817.01 1,817.90 0.0M
2021-06-24 1,806.38 1,821.61 1,805.28 1,820.00 0.0M
2021-06-23 1,820.38 1,824.83 1,801.53 1,801.53 0.0M
2021-06-22 1,803.92 1,815.84 1,785.57 1,812.40 0.0M
2021-06-21 1,761.80 1,798.12 1,752.90 1,795.92 0.0M
2021-06-18 1,810.64 1,827.27 1,771.16 1,771.16 0.0M
2021-06-17 1,840.60 1,847.30 1,821.45 1,821.45 0.0M
2021-06-16 1,840.72 1,858.38 1,832.39 1,853.53 0.0M
2021-06-15 1,865.69 1,871.73 1,832.67 1,834.45 0.0M
2021-06-14 1,865.99 1,878.87 1,864.70 1,869.45 0.0M
2021-06-11 1,846.90 1,871.20 1,844.64 1,865.75 0.0M
2021-06-10 1,848.45 1,853.86 1,839.86 1,839.99 0.0M
2021-06-09 1,862.42 1,862.42 1,839.51 1,845.70 0.0M
2021-06-08 1,854.70 1,871.80 1,853.92 1,862.12 0.0M
2021-06-07 1,866.35 1,876.58 1,858.11 1,858.11 0.0M
2021-06-04 1,865.08 1,879.32 1,862.54 1,867.73 0.0M
2021-06-03 1,870.75 1,870.75 1,847.45 1,859.42 0.0M
2021-06-02 1,854.95 1,877.60 1,852.77 1,871.14 0.0M
2021-06-01 1,833.71 1,869.44 1,833.71 1,854.10 0.0M
2021-05-31 1,840.51 1,844.52 1,823.81 1,823.81 0.0M
2021-05-28 1,849.86 1,851.48 1,829.42 1,838.02 0.0M
2021-05-27 1,826.97 1,845.04 1,821.35 1,841.47 0.0M
2021-05-26 1,856.42 1,860.80 1,824.30 1,828.31 0.0M
2021-05-25 1,850.94 1,863.50 1,849.52 1,855.39 0.0M
2021-05-24 1,865.17 1,870.27 1,855.71 1,858.76 0.0M
2021-05-21 1,877.30 1,878.56 1,855.16 1,868.96 0.0M
2021-05-20 1,865.68 1,876.24 1,846.52 1,874.52 0.0M
2021-05-19 1,881.47 1,884.26 1,842.64 1,855.29 0.0M
2021-05-18 1,922.24 1,926.43 1,908.35 1,914.03 0.0M
2021-05-17 1,918.69 1,920.63 1,888.08 1,902.41 0.0M
2021-05-14 1,920.29 1,924.53 1,903.47 1,912.71 0.0M
2021-05-12 1,909.35 1,929.55 1,909.35 1,913.99 0.0M
2021-05-11 1,938.67 1,938.67 1,899.92 1,912.08 0.0M
2021-05-10 1,962.12 1,965.80 1,954.08 1,965.80 0.0M
2021-05-07 1,955.67 1,955.67 1,939.74 1,947.24 0.0M
2021-05-06 1,941.64 1,942.11 1,914.36 1,939.72 0.0M
2021-05-05 1,908.26 1,942.11 1,906.20 1,941.46 0.0M
2021-05-04 1,921.73 1,926.53 1,887.49 1,891.50 0.0M
2021-05-03 1,910.37 1,917.70 1,904.25 1,915.80 0.0M
2021-04-30 1,943.06 1,944.44 1,904.68 1,905.28 0.0M
2021-04-29 1,957.81 1,966.31 1,942.26 1,942.46 0.0M
2021-04-28 1,946.89 1,957.96 1,931.68 1,948.98 0.0M
2021-04-27 1,963.14 1,963.14 1,933.03 1,946.80 0.0M
2021-04-26 1,971.20 1,976.96 1,955.27 1,968.92 0.0M
2021-04-23 1,940.13 1,957.46 1,932.57 1,954.47 0.0M
2021-04-22 1,947.14 1,949.50 1,932.53 1,939.60 0.0M
2021-04-21 1,939.06 1,956.21 1,930.71 1,948.21 0.0M
2021-04-20 1,978.92 1,988.69 1,929.95 1,933.74 0.0M
2021-04-19 1,980.79 1,992.17 1,976.46 1,981.02 0.0M
2021-04-16 1,957.88 1,981.06 1,955.50 1,980.35 0.0M
2021-04-15 1,912.11 1,957.29 1,912.11 1,952.60 0.0M
2021-04-14 1,911.48 1,911.48 1,897.44 1,905.30 0.0M
2021-04-13 1,907.47 1,921.73 1,901.35 1,905.28 0.0M
2021-04-12 1,925.05 1,928.12 1,900.09 1,902.66 0.0M
2021-04-09 1,922.24 1,930.69 1,915.83 1,928.82 0.0M
2021-04-08 1,921.41 1,921.52 1,908.58 1,919.32 0.0M
2021-04-07 1,918.43 1,919.24 1,896.82 1,912.13 0.0M
2021-04-06 1,906.11 1,919.47 1,903.19 1,911.01 0.0M
2021-04-01 1,872.06 1,892.95 1,869.71 1,883.86 0.0M
2021-03-31 1,907.10 1,913.07 1,866.40 1,866.40 0.0M
2021-03-30 1,903.24 1,919.70 1,903.24 1,919.61 0.0M
2021-03-29 1,904.37 1,912.52 1,891.79 1,892.31 0.0M
2021-03-26 1,881.17 1,902.70 1,881.01 1,902.55 0.0M
2021-03-25 1,876.33 1,885.88 1,853.12 1,872.83 0.0M
2021-03-24 1,851.80 1,884.13 1,851.80 1,880.90 0.0M
2021-03-23 1,876.24 1,885.24 1,860.39 1,871.87 0.0M
2021-03-22 1,899.18 1,908.30 1,880.53 1,884.17 0.0M
2021-03-19 1,904.08 1,913.94 1,892.63 1,908.11 0.0M
2021-03-18 1,887.78 1,919.45 1,887.78 1,917.01 0.0M
2021-03-17 1,888.85 1,894.13 1,863.21 1,870.67 0.0M
2021-03-16 1,894.71 1,896.78 1,879.66 1,889.28 0.0M
2021-03-15 1,909.20 1,925.74 1,878.12 1,883.85 0.0M
2021-03-12 1,898.88 1,904.05 1,884.33 1,903.45 0.0M
2021-03-11 1,898.14 1,917.96 1,898.14 1,906.48 0.0M
2021-03-10 1,900.60 1,904.39 1,883.68 1,887.37 0.0M
2021-03-09 1,894.39 1,903.56 1,883.31 1,903.56 0.0M
2021-03-08 1,850.53 1,896.93 1,850.53 1,896.93 0.0M
2021-03-05 1,844.40 1,864.02 1,826.96 1,839.42 0.0M
2021-03-04 1,878.09 1,881.76 1,848.28 1,853.95 0.0M
2021-03-03 1,871.00 1,898.61 1,868.68 1,892.15 0.0M
2021-03-02 1,850.32 1,869.52 1,844.23 1,863.44 0.0M
2021-03-01 1,843.59 1,853.99 1,834.98 1,853.62 0.0M
2021-02-26 1,822.71 1,836.74 1,814.24 1,815.98 0.0M
2021-02-25 1,873.95 1,882.98 1,857.02 1,863.98 0.0M
2021-02-24 1,814.50 1,859.10 1,814.50 1,859.10 0.0M
2021-02-23 1,841.29 1,852.60 1,792.08 1,816.30 0.0M
2021-02-22 1,864.45 1,864.45 1,838.10 1,840.30 0.0M
2021-02-19 1,839.61 1,864.22 1,831.08 1,863.18 0.0M
2021-02-18 1,849.22 1,866.94 1,827.07 1,828.90 0.0M
2021-02-17 1,873.65 1,885.62 1,842.02 1,845.94 0.0M
2021-02-16 1,865.93 1,887.51 1,863.32 1,880.40 0.0M
2021-02-15 1,843.87 1,864.90 1,843.70 1,863.55 0.0M
2021-02-12 1,810.66 1,833.48 1,808.68 1,833.48 0.0M
2021-02-11 1,794.82 1,812.74 1,785.86 1,811.97 0.0M
2021-02-10 1,784.49 1,802.70 1,777.33 1,790.42 0.0M
2021-02-09 1,792.76 1,792.76 1,772.02 1,777.31 0.0M
2021-02-08 1,778.25 1,798.57 1,777.67 1,790.22 0.0M
2021-02-05 1,768.44 1,780.75 1,761.25 1,770.77 0.0M
2021-02-04 1,774.04 1,775.12 1,757.17 1,766.05 0.0M
2021-02-03 1,780.11 1,780.11 1,753.85 1,770.90 0.0M
2021-02-02 1,765.43 1,780.36 1,749.52 1,767.18 0.0M
2021-02-01 1,745.36 1,767.24 1,744.67 1,757.18 0.0M
2021-01-29 1,719.53 1,747.55 1,702.61 1,731.20 0.0M
2021-01-28 1,726.16 1,750.96 1,702.31 1,739.13 0.0M
2021-01-27 1,774.50 1,777.43 1,722.39 1,741.38 0.0M
2021-01-26 1,770.14 1,787.77 1,768.43 1,783.54 0.0M
2021-01-25 1,817.76 1,820.79 1,768.43 1,773.63 0.0M
2021-01-22 1,811.10 1,812.86 1,791.21 1,803.57 0.0M
2021-01-21 1,813.11 1,828.68 1,804.67 1,820.89 0.0M
2021-01-20 1,783.96 1,802.62 1,783.96 1,795.90 0.0M
2021-01-19 1,798.47 1,808.83 1,775.52 1,775.52 0.0M
2021-01-18 1,756.52 1,788.74 1,756.14 1,786.41 0.0M
2021-01-15 1,788.86 1,795.33 1,750.25 1,761.63 0.0M
2021-01-14 1,803.50 1,813.40 1,776.93 1,788.32 0.0M
2021-01-13 1,807.80 1,816.48 1,801.78 1,802.62 0.0M
2021-01-12 1,792.12 1,817.43 1,792.12 1,805.15 0.0M
2021-01-11 1,797.06 1,803.22 1,780.70 1,789.91 0.0M
2021-01-08 1,806.63 1,808.71 1,791.12 1,806.24 0.0M
2021-01-07 1,763.25 1,799.25 1,763.25 1,799.25 0.0M
2021-01-06 1,726.01 1,728.16 1,722.83 1,723.51 0.0M
2021-01-05 1,728.53 1,738.04 1,722.46 1,723.66 0.0M
2021-01-04 1,734.23 1,752.29 1,729.41 1,736.58 0.0M