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
2023-12-29 1,798.84 1,803.28 1,780.02 1,780.51 0.0M
2023-12-28 1,809.23 1,812.54 1,794.13 1,799.45 0.0M
2023-12-27 1,801.87 1,815.04 1,798.09 1,804.60 0.0M
2023-12-22 1,785.98 1,806.74 1,785.85 1,802.48 0.0M
2023-12-21 1,785.84 1,794.40 1,780.68 1,788.69 0.0M
2023-12-20 1,801.08 1,801.08 1,786.19 1,791.55 0.0M
2023-12-19 1,778.63 1,806.41 1,778.63 1,796.54 0.0M
2023-12-18 1,765.14 1,786.98 1,765.14 1,779.87 0.0M
2023-12-15 1,756.38 1,778.11 1,756.38 1,768.01 0.0M
2023-12-14 1,745.08 1,758.02 1,724.71 1,742.72 0.0M
2023-12-13 1,704.56 1,719.23 1,704.26 1,707.42 0.0M
2023-12-12 1,728.21 1,728.21 1,688.45 1,713.69 0.0M
2023-12-11 1,741.22 1,752.94 1,735.16 1,747.35 0.0M
2023-12-08 1,732.00 1,753.39 1,732.00 1,747.94 0.0M
2023-12-07 1,719.70 1,733.66 1,698.86 1,730.23 0.0M
2023-12-06 1,709.85 1,725.59 1,705.66 1,721.01 0.0M
2023-12-05 1,697.74 1,706.84 1,691.16 1,700.85 0.0M
2023-12-04 1,721.41 1,722.78 1,700.84 1,704.24 0.0M
2023-12-01 1,704.68 1,728.22 1,704.68 1,727.39 0.0M
2023-11-30 1,703.71 1,709.89 1,677.23 1,689.97 0.0M
2023-11-29 1,677.88 1,702.23 1,677.88 1,698.08 0.0M
2023-11-28 1,666.48 1,685.43 1,664.26 1,684.46 0.0M
2023-11-27 1,665.39 1,670.25 1,659.16 1,669.23 0.0M
2023-11-24 1,671.81 1,671.94 1,662.58 1,670.13 0.0M
2023-11-23 1,683.81 1,683.81 1,666.30 1,671.52 0.0M
2023-11-22 1,688.54 1,699.01 1,668.56 1,668.56 0.0M
2023-11-21 1,699.07 1,706.81 1,689.89 1,691.01 0.0M
2023-11-20 1,692.46 1,698.30 1,686.08 1,691.88 0.0M
2023-11-17 1,668.62 1,694.44 1,668.62 1,691.61 0.0M
2023-11-16 1,683.45 1,685.44 1,652.65 1,654.41 0.0M
2023-11-15 1,676.46 1,697.24 1,675.01 1,689.12 0.0M
2023-11-14 1,622.20 1,672.63 1,610.60 1,671.14 0.0M
2023-11-13 1,627.69 1,629.75 1,613.39 1,619.56 0.0M
2023-11-10 1,631.37 1,637.23 1,608.57 1,621.67 0.0M
2023-11-09 1,633.73 1,647.97 1,626.58 1,647.09 0.0M
2023-11-08 1,622.67 1,635.41 1,612.44 1,631.49 0.0M
2023-11-07 1,635.98 1,640.84 1,623.56 1,625.85 0.0M
2023-11-06 1,642.38 1,648.17 1,628.99 1,645.30 0.0M
2023-11-03 1,623.76 1,627.69 1,618.28 1,626.05 0.0M
2023-11-02 1,600.26 1,624.16 1,600.26 1,615.98 0.0M
2023-11-01 1,590.91 1,596.54 1,579.78 1,589.65 0.0M
2023-10-31 1,576.90 1,591.49 1,575.10 1,584.37 0.0M
2023-10-30 1,573.11 1,584.73 1,571.26 1,575.12 0.0M
2023-10-27 1,544.16 1,575.53 1,538.35 1,568.08 0.0M
2023-10-26 1,533.85 1,551.58 1,530.29 1,545.07 0.0M
2023-10-25 1,548.09 1,556.99 1,528.74 1,546.07 0.0M
2023-10-24 1,515.49 1,543.56 1,509.34 1,537.73 0.0M
2023-10-23 1,513.27 1,515.66 1,480.12 1,491.83 0.0M
2023-10-20 1,550.24 1,550.24 1,512.05 1,513.96 0.0M
2023-10-19 1,577.74 1,580.89 1,563.36 1,569.60 0.0M
2023-10-18 1,636.54 1,636.54 1,586.19 1,586.19 0.0M
2023-10-17 1,645.64 1,650.69 1,624.79 1,641.42 0.0M
2023-10-16 1,656.22 1,667.84 1,646.76 1,661.90 0.0M
2023-10-13 1,661.63 1,665.50 1,642.77 1,644.51 0.0M
2023-10-12 1,679.96 1,692.09 1,662.46 1,662.46 0.0M
2023-10-11 1,650.37 1,678.19 1,650.37 1,666.57 0.0M
2023-10-10 1,634.52 1,655.39 1,629.21 1,649.39 0.0M
2023-10-09 1,604.80 1,615.75 1,600.27 1,615.17 0.0M
2023-10-06 1,583.92 1,608.52 1,577.84 1,608.52 0.0M
2023-10-05 1,579.66 1,589.01 1,572.04 1,580.38 0.0M
2023-10-04 1,557.94 1,589.33 1,557.94 1,571.10 0.0M
2023-10-03 1,598.47 1,599.40 1,560.05 1,561.49 0.0M
2023-10-02 1,632.91 1,643.72 1,596.55 1,602.74 0.0M
2023-09-29 1,610.25 1,630.66 1,608.78 1,628.47 0.0M
2023-09-28 1,578.97 1,600.27 1,566.61 1,600.19 0.0M
2023-09-27 1,576.37 1,583.32 1,568.95 1,572.76 0.0M
2023-09-26 1,570.19 1,587.81 1,559.09 1,576.39 0.0M
2023-09-25 1,558.56 1,574.69 1,556.66 1,574.69 0.0M
2023-09-22 1,569.18 1,575.18 1,560.11 1,568.37 0.0M
2023-09-21 1,584.75 1,594.57 1,567.02 1,576.78 0.0M
2023-09-20 1,578.96 1,602.45 1,577.33 1,598.75 0.0M
2023-09-19 1,585.23 1,599.61 1,577.90 1,580.20 0.0M
2023-09-18 1,589.65 1,592.57 1,577.89 1,583.98 0.0M
2023-09-15 1,584.52 1,607.08 1,584.52 1,592.19 0.0M
2023-09-14 1,534.74 1,568.30 1,534.74 1,568.20 0.0M
2023-09-13 1,537.59 1,542.35 1,526.83 1,534.60 0.0M
2023-09-12 1,560.89 1,560.89 1,537.07 1,540.10 0.0M
2023-09-11 1,543.12 1,559.11 1,541.55 1,556.58 0.0M
2023-09-08 1,551.02 1,552.41 1,527.17 1,534.39 0.0M
2023-09-07 1,572.18 1,575.06 1,544.98 1,546.04 0.0M
2023-09-06 1,562.14 1,568.83 1,552.81 1,566.85 0.0M
2023-09-05 1,570.79 1,580.85 1,561.91 1,565.25 0.0M
2023-09-04 1,580.73 1,589.39 1,575.04 1,576.14 0.0M
2023-09-01 1,567.64 1,586.30 1,566.62 1,572.66 0.0M
2023-08-31 1,573.85 1,581.58 1,565.93 1,565.93 0.0M
2023-08-30 1,561.14 1,576.27 1,559.37 1,570.69 0.0M
2023-08-29 1,528.36 1,551.92 1,528.36 1,550.23 0.0M
2023-08-28 1,514.38 1,522.94 1,513.77 1,521.19 0.0M
2023-08-25 1,491.54 1,515.13 1,491.54 1,503.19 0.0M
2023-08-24 1,519.15 1,521.49 1,493.93 1,494.66 0.0M
2023-08-23 1,518.06 1,520.61 1,507.77 1,512.99 0.0M
2023-08-22 1,500.63 1,519.90 1,497.11 1,513.69 0.0M
2023-08-21 1,486.49 1,503.76 1,486.49 1,488.61 0.0M
2023-08-18 1,490.87 1,494.77 1,471.80 1,482.78 0.0M
2023-08-17 1,482.32 1,507.31 1,482.32 1,500.16 0.0M
2023-08-16 1,483.59 1,498.50 1,483.59 1,486.01 0.0M
2023-08-15 1,504.69 1,507.13 1,485.10 1,492.28 0.0M
2023-08-14 1,505.27 1,523.22 1,500.49 1,506.20 0.0M
2023-08-11 1,531.21 1,531.21 1,508.74 1,511.70 0.0M
2023-08-10 1,546.75 1,551.80 1,542.54 1,543.41 0.0M
2023-08-09 1,543.64 1,553.89 1,539.79 1,541.23 0.0M
2023-08-08 1,548.93 1,548.93 1,527.58 1,530.78 0.0M
2023-08-07 1,560.05 1,565.27 1,544.50 1,557.63 0.0M
2023-08-04 1,542.87 1,564.85 1,536.70 1,564.84 0.0M
2023-08-03 1,538.34 1,543.93 1,530.95 1,537.90 0.0M
2023-08-02 1,571.36 1,571.51 1,546.22 1,547.73 0.0M
2023-08-01 1,593.66 1,598.56 1,585.99 1,589.51 0.0M
2023-07-31 1,579.10 1,602.58 1,573.23 1,597.58 0.0M
2023-07-28 1,587.50 1,590.95 1,575.73 1,581.69 0.0M
2023-07-27 1,587.43 1,606.25 1,586.90 1,596.29 0.0M
2023-07-26 1,586.75 1,589.15 1,571.86 1,580.12 0.0M
2023-07-25 1,528.09 1,594.73 1,521.91 1,591.39 0.0M
2023-07-24 1,508.95 1,526.13 1,506.76 1,525.62 0.0M
2023-07-21 1,577.55 1,577.55 1,509.38 1,514.15 0.0M
2023-07-20 1,617.80 1,617.80 1,592.51 1,601.13 0.0M
2023-07-19 1,629.41 1,631.45 1,606.20 1,623.59 0.0M
2023-07-18 1,609.24 1,625.82 1,600.81 1,625.82 0.0M
2023-07-17 1,605.40 1,622.77 1,601.78 1,607.25 0.0M
2023-07-14 1,631.69 1,635.60 1,614.32 1,623.40 0.0M
2023-07-13 1,635.10 1,648.00 1,627.46 1,644.13 0.0M
2023-07-12 1,578.04 1,630.04 1,568.15 1,628.76 0.0M
2023-07-11 1,563.06 1,575.29 1,557.98 1,574.48 0.0M
2023-07-10 1,541.96 1,554.54 1,536.06 1,547.46 0.0M
2023-07-07 1,527.18 1,552.03 1,522.84 1,548.69 0.0M
2023-07-06 1,546.66 1,557.45 1,517.88 1,522.30 0.0M
2023-07-05 1,561.52 1,568.32 1,552.39 1,562.53 0.0M
2023-07-04 1,559.99 1,579.80 1,555.58 1,577.94 0.0M
2023-07-03 1,550.40 1,562.14 1,550.40 1,558.98 0.0M
2023-06-30 1,544.79 1,553.15 1,539.61 1,543.78 0.0M
2023-06-29 1,539.97 1,541.88 1,527.04 1,533.04 0.0M
2023-06-28 1,546.34 1,551.54 1,536.72 1,540.27 0.0M
2023-06-27 1,563.93 1,563.93 1,519.16 1,540.82 0.0M
2023-06-26 1,546.28 1,556.48 1,530.20 1,556.48 0.0M
2023-06-22 1,548.27 1,559.06 1,540.61 1,549.18 0.0M
2023-06-21 1,586.19 1,586.19 1,552.77 1,561.90 0.0M
2023-06-20 1,613.43 1,613.43 1,591.35 1,592.15 0.0M
2023-06-19 1,654.19 1,654.19 1,620.67 1,621.57 0.0M
2023-06-16 1,674.42 1,674.42 1,640.62 1,662.60 0.0M
2023-06-15 1,677.72 1,677.72 1,641.29 1,667.47 0.0M
2023-06-14 1,672.55 1,704.06 1,668.15 1,687.83 0.0M
2023-06-13 1,679.46 1,691.08 1,673.35 1,682.93 0.0M
2023-06-12 1,687.68 1,690.24 1,667.23 1,673.87 0.0M
2023-06-09 1,687.96 1,687.96 1,677.34 1,684.07 0.0M
2023-06-08 1,678.51 1,695.83 1,678.51 1,686.35 0.0M
2023-06-07 1,680.52 1,692.25 1,667.53 1,678.06 0.0M
2023-06-05 1,672.41 1,680.85 1,664.47 1,669.49 0.0M
2023-06-02 1,625.57 1,667.35 1,625.57 1,665.93 0.0M
2023-06-01 1,604.01 1,605.85 1,594.31 1,600.37 0.0M
2023-05-31 1,603.56 1,611.78 1,590.05 1,593.84 0.0M
2023-05-30 1,639.39 1,641.77 1,614.95 1,615.51 0.0M
2023-05-29 1,651.38 1,653.17 1,635.16 1,635.75 0.0M
2023-05-26 1,629.47 1,644.31 1,629.47 1,641.79 0.0M
2023-05-25 1,639.86 1,639.87 1,617.89 1,620.07 0.0M
2023-05-24 1,654.25 1,654.25 1,633.44 1,641.16 0.0M
2023-05-23 1,661.10 1,686.35 1,660.57 1,668.13 0.0M
2023-05-22 1,666.66 1,666.66 1,653.85 1,657.78 0.0M
2023-05-19 1,663.26 1,678.94 1,663.26 1,670.42 0.0M
2023-05-17 1,663.14 1,671.81 1,653.09 1,654.19 0.0M
2023-05-16 1,670.35 1,683.37 1,664.66 1,666.04 0.0M
2023-05-15 1,668.74 1,680.17 1,662.41 1,680.17 0.0M
2023-05-12 1,656.28 1,674.71 1,651.44 1,665.88 0.0M
2023-05-11 1,677.30 1,699.28 1,670.10 1,671.66 0.0M
2023-05-10 1,698.76 1,710.73 1,675.95 1,677.74 0.0M
2023-05-09 1,706.77 1,706.77 1,684.08 1,695.89 0.0M
2023-05-08 1,706.10 1,714.64 1,699.25 1,712.25 0.0M
2023-05-05 1,671.27 1,702.99 1,667.38 1,702.99 0.0M
2023-05-04 1,668.78 1,673.93 1,656.53 1,662.79 0.0M
2023-05-03 1,655.04 1,675.46 1,653.25 1,674.04 0.0M
2023-05-02 1,657.52 1,669.65 1,650.47 1,650.47 0.0M
2023-04-28 1,656.16 1,672.74 1,638.47 1,652.43 0.0M
2023-04-27 1,616.87 1,637.24 1,616.04 1,629.54 0.0M
2023-04-26 1,617.38 1,622.93 1,602.16 1,614.77 0.0M
2023-04-25 1,632.01 1,645.69 1,622.95 1,629.97 0.0M
2023-04-24 1,652.68 1,668.39 1,652.11 1,663.73 0.0M
2023-04-21 1,678.45 1,678.45 1,657.98 1,660.53 0.0M
2023-04-20 1,663.76 1,685.78 1,657.35 1,682.14 0.0M
2023-04-19 1,699.00 1,707.30 1,688.96 1,695.64 0.0M
2023-04-18 1,726.46 1,726.65 1,707.73 1,722.13 0.0M
2023-04-17 1,720.02 1,733.45 1,715.73 1,721.21 0.0M
2023-04-14 1,724.18 1,724.18 1,694.54 1,702.40 0.0M
2023-04-13 1,700.21 1,711.18 1,690.90 1,710.20 0.0M
2023-04-12 1,709.83 1,732.56 1,700.46 1,704.22 0.0M
2023-04-11 1,714.42 1,728.29 1,705.74 1,727.89 0.0M
2023-04-06 1,693.84 1,704.04 1,693.78 1,697.18 0.0M
2023-04-05 1,728.78 1,729.53 1,686.10 1,691.04 0.0M
2023-04-04 1,743.88 1,753.27 1,729.70 1,730.79 0.0M
2023-04-03 1,753.86 1,754.08 1,732.85 1,735.38 0.0M
2023-03-31 1,748.94 1,754.78 1,737.35 1,750.98 0.0M
2023-03-30 1,727.11 1,755.95 1,725.89 1,749.95 0.0M
2023-03-29 1,721.40 1,725.92 1,702.98 1,720.82 0.0M
2023-03-28 1,729.04 1,734.45 1,708.60 1,719.84 0.0M
2023-03-27 1,725.82 1,734.14 1,703.86 1,707.60 0.0M
2023-03-24 1,725.95 1,726.82 1,687.12 1,706.85 0.0M
2023-03-23 1,734.04 1,747.91 1,715.43 1,742.02 0.0M
2023-03-22 1,748.47 1,748.47 1,725.01 1,731.92 0.0M
2023-03-21 1,739.61 1,776.84 1,739.61 1,752.40 0.0M
2023-03-20 1,688.90 1,731.07 1,657.65 1,723.50 0.0M
2023-03-17 1,758.90 1,782.24 1,688.06 1,695.97 0.0M
2023-03-16 1,761.66 1,765.18 1,718.67 1,755.10 0.0M
2023-03-15 1,805.59 1,805.59 1,744.96 1,744.96 0.0M
2023-03-14 1,771.10 1,811.87 1,766.99 1,803.55 0.0M
2023-03-13 1,809.38 1,809.38 1,744.47 1,775.86 0.0M
2023-03-10 1,817.31 1,823.65 1,795.67 1,810.05 0.0M
2023-03-09 1,876.41 1,878.11 1,843.54 1,844.82 0.0M
2023-03-08 1,851.34 1,882.45 1,851.34 1,882.17 0.0M
2023-03-07 1,894.05 1,905.36 1,858.73 1,859.15 0.0M
2023-03-06 1,917.06 1,917.06 1,886.65 1,895.02 0.0M
2023-03-03 1,895.92 1,918.85 1,893.55 1,915.53 0.0M
2023-03-02 1,878.14 1,891.19 1,874.59 1,890.49 0.0M
2023-03-01 1,883.62 1,913.00 1,883.62 1,889.19 0.0M
2023-02-28 1,852.91 1,871.17 1,845.47 1,870.60 0.0M
2023-02-27 1,823.61 1,860.29 1,823.61 1,857.20 0.0M
2023-02-24 1,856.02 1,860.39 1,818.17 1,821.35 0.0M
2023-02-23 1,873.54 1,873.54 1,848.21 1,848.21 0.0M
2023-02-22 1,863.12 1,867.07 1,847.33 1,866.34 0.0M
2023-02-21 1,884.13 1,891.88 1,869.39 1,871.40 0.0M
2023-02-20 1,875.05 1,890.15 1,870.08 1,885.21 0.0M
2023-02-17 1,862.88 1,868.36 1,854.20 1,860.67 0.0M
2023-02-16 1,886.65 1,890.98 1,858.59 1,874.03 0.0M
2023-02-15 1,866.05 1,879.32 1,858.30 1,873.22 0.0M
2023-02-14 1,872.64 1,901.86 1,869.58 1,884.08 0.0M
2023-02-13 1,845.38 1,874.12 1,839.28 1,867.11 0.0M
2023-02-10 1,880.76 1,880.76 1,833.49 1,838.08 0.0M
2023-02-09 1,885.18 1,898.24 1,874.19 1,886.04 0.0M
2023-02-08 1,905.51 1,906.61 1,869.88 1,869.88 0.0M
2023-02-07 1,881.27 1,907.88 1,875.43 1,889.90 0.0M
2023-02-06 1,897.22 1,897.22 1,863.22 1,875.03 0.0M
2023-02-03 1,896.09 1,916.79 1,888.72 1,906.50 0.0M
2023-02-02 1,866.64 1,905.66 1,855.25 1,904.31 0.0M
2023-02-01 1,824.18 1,855.82 1,824.17 1,846.44 0.0M
2023-01-31 1,817.45 1,824.53 1,788.77 1,816.97 0.0M
2023-01-30 1,837.64 1,841.69 1,828.65 1,835.88 0.0M
2023-01-27 1,843.93 1,865.85 1,832.36 1,850.87 0.0M
2023-01-26 1,847.06 1,852.62 1,841.30 1,850.88 0.0M
2023-01-25 1,856.54 1,860.08 1,823.19 1,837.37 0.0M
2023-01-24 1,867.58 1,869.62 1,846.91 1,858.03 0.0M
2023-01-23 1,833.04 1,868.89 1,831.34 1,858.10 0.0M
2023-01-20 1,819.47 1,824.12 1,808.25 1,821.03 0.0M
2023-01-19 1,821.35 1,829.85 1,804.03 1,804.03 0.0M
2023-01-18 1,811.51 1,844.61 1,808.85 1,837.31 0.0M
2023-01-17 1,805.13 1,810.03 1,790.68 1,802.31 0.0M
2023-01-16 1,814.14 1,815.37 1,798.16 1,803.46 0.0M
2023-01-13 1,817.86 1,821.14 1,796.77 1,810.09 0.0M
2023-01-12 1,809.03 1,833.65 1,803.85 1,823.97 0.0M
2023-01-11 1,809.52 1,816.90 1,803.18 1,803.42 0.0M
2023-01-10 1,820.35 1,826.68 1,806.03 1,807.87 0.0M
2023-01-09 1,804.40 1,831.03 1,804.28 1,831.03 0.0M
2023-01-05 1,746.13 1,774.80 1,728.36 1,774.80 0.0M
2023-01-04 1,749.05 1,753.17 1,737.77 1,746.71 0.0M
2023-01-03 1,759.85 1,767.42 1,743.85 1,747.44 0.0M
2023-01-02 1,733.62 1,759.35 1,732.16 1,759.35 0.0M