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
2025-09-29 1,510.80 1,517.24 1,503.39 1,513.07 0.0M
2025-09-28 1,493.79 1,499.01 1,485.44 1,499.01 0.0M
2025-09-26 1,493.79 1,499.01 1,485.44 1,499.01 0.0M
2025-09-25 1,508.41 1,511.67 1,484.53 1,484.53 0.0M
2025-09-24 1,502.45 1,502.45 1,483.73 1,499.89 0.0M
2025-09-23 1,492.57 1,520.56 1,491.62 1,511.70 0.0M
2025-09-22 1,485.64 1,495.91 1,481.20 1,493.79 0.0M
2025-09-21 1,482.16 1,496.79 1,475.43 1,477.46 0.0M
2025-09-19 1,482.16 1,496.79 1,475.43 1,477.46 0.0M
2025-09-18 1,500.18 1,500.18 1,476.94 1,481.27 0.0M
2025-09-17 1,510.42 1,519.79 1,500.65 1,500.65 0.0M
2025-09-16 1,505.18 1,523.37 1,501.06 1,511.29 0.0M
2025-09-15 1,502.23 1,516.59 1,494.86 1,503.29 0.0M
2025-09-12 1,500.86 1,505.82 1,489.72 1,492.55 0.0M
2025-09-11 1,500.17 1,500.28 1,484.22 1,492.71 0.0M
2025-09-10 1,510.37 1,517.48 1,496.17 1,498.63 0.0M
2025-09-09 1,520.61 1,532.70 1,505.05 1,505.32 0.0M
2025-09-08 1,516.64 1,517.56 1,504.17 1,516.62 0.0M
2025-09-05 1,503.79 1,525.99 1,498.87 1,510.09 0.0M
2025-09-04 1,500.39 1,523.34 1,487.76 1,491.17 0.0M
2025-09-03 1,502.17 1,517.56 1,494.79 1,501.29 0.0M
2025-09-02 1,519.94 1,525.13 1,493.34 1,494.24 0.0M
2025-09-01 1,523.08 1,534.65 1,517.99 1,521.15 0.0M
2025-08-29 1,520.74 1,526.89 1,513.82 1,516.50 0.0M
2025-08-28 1,532.61 1,543.86 1,523.25 1,524.26 0.0M
2025-08-27 1,548.58 1,552.80 1,524.66 1,525.96 0.0M
2025-08-26 1,547.21 1,554.66 1,539.05 1,543.03 0.0M
2025-08-25 1,551.22 1,558.59 1,549.42 1,549.42 0.0M
2025-08-22 1,514.22 1,552.74 1,514.22 1,552.74 0.0M
2025-08-21 1,505.01 1,508.07 1,499.49 1,505.22 0.0M
2025-08-20 1,504.35 1,510.78 1,499.12 1,507.38 0.0M
2025-08-19 1,482.90 1,512.06 1,482.90 1,510.78 0.0M
2025-08-18 1,492.82 1,492.82 1,471.15 1,475.63 0.0M
2025-08-15 1,494.80 1,505.47 1,490.43 1,491.89 0.0M
2025-08-14 1,494.59 1,498.46 1,481.93 1,483.81 0.0M
2025-08-13 1,506.95 1,506.95 1,494.18 1,500.88 0.0M
2025-08-12 1,497.74 1,502.79 1,488.33 1,501.50 0.0M
2025-08-11 1,518.60 1,520.45 1,490.40 1,490.40 0.0M
2025-08-08 1,499.54 1,515.77 1,499.54 1,513.81 0.0M
2025-08-07 1,455.52 1,501.25 1,455.52 1,493.99 0.0M
2025-08-06 1,442.65 1,458.39 1,441.21 1,447.72 0.0M
2025-08-05 1,426.82 1,438.37 1,425.74 1,437.94 0.0M
2025-08-04 1,423.52 1,426.87 1,412.99 1,419.48 0.0M
2025-08-01 1,428.22 1,433.50 1,414.66 1,418.04 0.0M
2025-07-31 1,458.19 1,459.87 1,434.81 1,434.81 0.0M
2025-07-30 1,479.85 1,493.06 1,471.06 1,473.45 0.0M
2025-07-29 1,501.70 1,502.68 1,470.25 1,481.72 0.0M
2025-07-28 1,530.21 1,530.44 1,495.62 1,502.46 0.0M
2025-07-25 1,487.39 1,513.02 1,481.21 1,511.82 0.0M
2025-07-24 1,489.25 1,496.37 1,481.17 1,482.17 0.0M
2025-07-23 1,477.36 1,497.69 1,477.36 1,487.75 0.0M
2025-07-22 1,479.32 1,480.18 1,458.14 1,470.57 0.0M
2025-07-21 1,453.17 1,481.90 1,453.17 1,477.72 0.0M
2025-07-18 1,463.73 1,474.05 1,438.72 1,442.23 0.0M
2025-07-17 1,477.09 1,492.67 1,465.08 1,466.08 0.0M
2025-07-16 1,470.83 1,476.77 1,461.83 1,468.43 0.0M
2025-07-15 1,484.02 1,495.46 1,479.53 1,479.53 0.0M
2025-07-14 1,485.74 1,489.47 1,474.01 1,477.71 0.0M
2025-07-11 1,508.23 1,509.03 1,492.15 1,495.33 0.0M
2025-07-10 1,482.64 1,521.59 1,482.64 1,511.94 0.0M
2025-07-09 1,469.97 1,479.42 1,459.59 1,476.99 0.0M
2025-07-08 1,459.65 1,468.34 1,451.78 1,468.34 0.0M
2025-07-07 1,450.26 1,460.21 1,445.57 1,455.56 0.0M
2025-07-04 1,469.84 1,469.84 1,454.09 1,459.95 0.0M
2025-07-03 1,493.27 1,497.78 1,474.74 1,476.99 0.0M
2025-07-02 1,447.87 1,495.02 1,447.87 1,490.20 0.0M
2025-07-01 1,451.52 1,453.27 1,433.30 1,442.40 0.0M
2025-06-30 1,476.05 1,476.05 1,444.32 1,446.65 0.0M
2025-06-27 1,461.73 1,473.43 1,460.37 1,472.85 0.0M
2025-06-26 1,429.30 1,451.19 1,428.04 1,451.19 0.0M
2025-06-25 1,449.76 1,450.83 1,423.08 1,424.06 0.0M
2025-06-24 1,459.69 1,469.05 1,444.96 1,445.38 0.0M
2025-06-23 1,450.42 1,450.42 1,427.57 1,436.00 0.0M
2025-06-20 1,454.89 1,455.40 1,447.65 1,448.22 0.0M
2025-06-19 1,436.35 1,476.58 1,436.35 1,454.99 0.0M
2025-06-18 1,437.51 1,442.54 1,431.06 1,437.53 0.0M
2025-06-17 1,449.56 1,451.21 1,436.39 1,438.47 0.0M
2025-06-16 1,441.04 1,458.28 1,441.04 1,451.37 0.0M
2025-06-13 1,444.87 1,457.27 1,433.87 1,439.56 0.0M
2025-06-12 1,476.22 1,476.22 1,455.35 1,469.27 0.0M
2025-06-11 1,499.67 1,507.23 1,482.43 1,482.43 0.0M
2025-06-10 1,488.07 1,502.66 1,484.48 1,502.66 0.0M
2025-06-09 1,490.25 1,493.92 1,482.25 1,486.96 0.0M
2025-06-07 1,493.58 1,485.53 1,485.53 1,485.53 0.0M
2025-06-06 1,493.58 1,493.58 1,484.46 1,485.53 0.0M
2025-06-05 1,489.25 1,497.61 1,482.01 1,495.80 0.0M
2025-06-04 1,486.36 1,498.69 1,481.83 1,487.84 0.0M
2025-06-03 1,491.66 1,491.66 1,468.02 1,477.78 0.0M
2025-06-02 1,494.37 1,505.85 1,482.95 1,491.62 0.0M
2025-05-30 1,503.54 1,514.37 1,491.56 1,496.76 0.0M
2025-05-29 1,508.87 1,512.80 1,508.74 1,512.24 0.0M
2025-05-28 1,508.50 1,512.27 1,504.41 1,508.91 0.0M
2025-05-27 1,516.87 1,527.58 1,510.07 1,516.10 0.0M
2025-05-26 1,519.42 1,525.85 1,515.93 1,519.44 0.0M
2025-05-23 1,516.32 1,529.21 1,475.06 1,500.04 0.0M
2025-05-22 1,548.85 1,562.62 1,504.74 1,510.77 0.0M
2025-05-21 1,533.39 1,536.71 1,518.07 1,534.95 0.0M
2025-05-20 1,514.61 1,538.87 1,505.11 1,534.66 0.0M
2025-05-19 1,509.39 1,518.06 1,496.47 1,510.47 0.0M
2025-05-16 1,527.30 1,529.38 1,505.51 1,511.38 0.0M
2025-05-15 1,519.88 1,524.50 1,505.63 1,524.50 0.0M
2025-05-14 1,529.99 1,537.24 1,519.85 1,528.18 0.0M
2025-05-13 1,523.46 1,543.85 1,523.07 1,531.59 0.0M
2025-05-12 1,492.36 1,537.79 1,492.36 1,524.71 0.0M
2025-05-09 1,459.90 1,471.81 1,456.99 1,463.68 0.0M
2025-05-08 1,435.99 1,463.55 1,433.72 1,452.65 0.0M
2025-05-07 1,422.91 1,439.45 1,422.91 1,432.71 0.0M
2025-05-06 1,439.51 1,441.14 1,414.02 1,426.71 0.0M
2025-05-05 1,446.70 1,446.70 1,437.42 1,440.29 0.0M
2025-05-02 1,442.38 1,465.29 1,442.38 1,446.70 0.0M
2025-05-01 1,428.73 1,429.47 1,423.17 1,424.05 0.0M
2025-04-30 1,425.67 1,434.86 1,415.39 1,428.35 0.0M
2025-04-29 1,443.29 1,455.06 1,424.58 1,429.34 0.0M
2025-04-28 1,422.73 1,447.30 1,421.12 1,439.34 0.0M
2025-04-25 1,441.67 1,451.03 1,412.76 1,425.36 0.0M
2025-04-24 1,421.83 1,432.20 1,407.09 1,429.05 0.0M
2025-04-23 1,408.03 1,438.16 1,408.03 1,420.72 0.0M
2025-04-22 1,377.47 1,396.94 1,362.16 1,393.75 0.0M
2025-04-17 1,363.54 1,374.91 1,360.61 1,374.40 0.0M
2025-04-16 1,366.22 1,370.99 1,351.42 1,368.10 0.0M
2025-04-15 1,383.01 1,394.35 1,376.64 1,383.77 0.0M
2025-04-14 1,366.26 1,389.11 1,360.11 1,385.59 0.0M
2025-04-11 1,349.32 1,349.32 1,302.22 1,329.31 0.0M
2025-04-10 1,326.79 1,434.82 1,325.61 1,344.78 0.0M
2025-04-09 1,303.08 1,323.72 1,278.75 1,297.86 0.0M
2025-04-08 1,358.17 1,383.51 1,344.96 1,356.95 0.0M
2025-04-07 1,350.99 1,389.75 1,277.89 1,332.81 0.0M
2025-04-04 1,450.90 1,455.07 1,359.75 1,383.06 0.0M
2025-04-03 1,497.52 1,505.69 1,466.04 1,469.95 0.0M
2025-04-02 1,520.25 1,527.53 1,508.28 1,526.71 0.0M
2025-04-01 1,523.69 1,541.44 1,511.23 1,537.24 0.0M
2025-03-31 1,536.28 1,536.28 1,509.96 1,514.48 0.0M
2025-03-28 1,560.65 1,576.31 1,548.35 1,554.23 0.0M
2025-03-27 1,581.62 1,582.17 1,561.69 1,573.92 0.0M
2025-03-26 1,615.91 1,615.91 1,591.58 1,593.29 0.0M
2025-03-25 1,611.73 1,621.59 1,600.21 1,609.10 0.0M
2025-03-24 1,629.91 1,631.17 1,596.99 1,605.10 0.0M
2025-03-21 1,644.06 1,645.43 1,612.14 1,615.61 0.0M
2025-03-20 1,661.29 1,666.25 1,630.64 1,651.37 0.0M
2025-03-19 1,669.94 1,673.82 1,653.15 1,660.06 0.0M
2025-03-18 1,681.99 1,699.39 1,674.34 1,678.59 0.0M
2025-03-17 1,674.37 1,685.38 1,667.85 1,671.57 0.0M
2025-03-14 1,641.16 1,666.61 1,637.79 1,664.41 0.0M
2025-03-13 1,637.58 1,644.54 1,629.72 1,636.32 0.0M
2025-03-12 1,670.45 1,670.45 1,636.47 1,643.15 0.0M
2025-03-11 1,692.43 1,709.61 1,654.90 1,657.37 0.0M
2025-03-10 1,716.75 1,718.45 1,683.68 1,683.68 0.0M
2025-03-07 1,714.31 1,720.78 1,695.66 1,713.51 0.0M
2025-03-06 1,713.58 1,740.76 1,705.08 1,725.35 0.0M
2025-03-05 1,667.70 1,698.28 1,666.65 1,686.68 0.0M
2025-03-04 1,675.74 1,675.74 1,633.29 1,638.74 0.0M
2025-03-03 1,677.55 1,702.87 1,671.71 1,690.89 0.0M
2025-02-28 1,663.09 1,673.39 1,650.76 1,670.55 0.0M
2025-02-27 1,688.97 1,690.82 1,675.17 1,677.40 0.0M
2025-02-26 1,703.20 1,710.27 1,691.10 1,695.04 0.0M
2025-02-25 1,690.24 1,705.47 1,687.47 1,691.97 0.0M
2025-02-24 1,716.20 1,716.20 1,691.15 1,697.55 0.0M
2025-02-21 1,705.97 1,717.68 1,703.43 1,704.09 0.0M
2025-02-20 1,691.77 1,710.70 1,690.89 1,701.47 0.0M
2025-02-19 1,720.64 1,727.10 1,685.72 1,687.78 0.0M
2025-02-18 1,723.20 1,723.20 1,709.53 1,715.84 0.0M
2025-02-17 1,704.47 1,725.78 1,698.99 1,721.05 0.0M
2025-02-14 1,685.19 1,721.01 1,681.33 1,700.93 0.0M
2025-02-13 1,642.12 1,681.06 1,642.12 1,681.06 0.0M
2025-02-12 1,615.86 1,627.83 1,610.72 1,625.73 0.0M
2025-02-11 1,618.88 1,618.88 1,598.23 1,610.19 0.0M
2025-02-10 1,627.17 1,634.53 1,627.17 1,632.02 0.0M
2025-02-07 1,654.51 1,654.51 1,625.27 1,627.79 0.0M
2025-02-06 1,607.93 1,656.60 1,606.04 1,655.39 0.0M
2025-02-05 1,616.14 1,616.21 1,584.40 1,592.73 0.0M
2025-02-04 1,602.86 1,602.86 1,577.06 1,601.87 0.0M
2025-02-03 1,573.67 1,595.78 1,564.05 1,591.85 0.0M
2025-01-31 1,599.73 1,607.59 1,585.41 1,603.93 0.0M
2025-01-30 1,599.36 1,607.54 1,594.13 1,603.90 0.0M
2025-01-29 1,588.24 1,592.51 1,571.84 1,591.00 0.0M
2025-01-28 1,576.71 1,585.27 1,569.02 1,576.82 0.0M
2025-01-27 1,566.09 1,583.54 1,566.09 1,576.27 0.0M
2025-01-24 1,569.26 1,595.81 1,569.26 1,584.61 0.0M
2025-01-23 1,541.24 1,552.03 1,534.83 1,545.81 0.0M
2025-01-22 1,546.75 1,554.22 1,537.01 1,540.82 0.0M
2025-01-21 1,544.55 1,550.55 1,533.98 1,550.55 0.0M
2025-01-20 1,541.11 1,550.59 1,535.14 1,545.69 0.0M
2025-01-17 1,526.79 1,544.44 1,526.54 1,540.54 0.0M
2025-01-16 1,531.17 1,531.17 1,511.43 1,518.47 0.0M
2025-01-15 1,503.87 1,526.33 1,503.87 1,523.79 0.0M
2025-01-14 1,520.23 1,520.23 1,495.80 1,499.35 0.0M
2025-01-13 1,495.31 1,511.92 1,493.64 1,508.68 0.0M
2025-01-10 1,523.15 1,523.15 1,495.91 1,495.91 0.0M
2025-01-09 1,498.62 1,518.51 1,496.24 1,513.44 0.0M
2025-01-08 1,512.68 1,512.68 1,485.39 1,495.88 0.0M
2025-01-07 1,510.46 1,535.39 1,510.46 1,516.20 0.0M
2025-01-06 1,498.33 1,498.53 1,494.95 1,495.65 0.0M
2025-01-03 1,510.76 1,511.16 1,496.87 1,498.08 0.0M
2025-01-02 1,497.14 1,511.70 1,493.79 1,511.70 0.0M