N Consumer Staples EUR PI Index (N45EURPI)

N45EURPI
🏛️ スウェーデン →
1,033.22
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
2022-12-30 1,117.91 1,126.11 1,115.09 1,115.68 0.0M
2022-12-29 1,110.88 1,120.17 1,105.22 1,119.92 0.0M
2022-12-28 1,119.58 1,123.62 1,116.03 1,116.25 0.0M
2022-12-27 1,122.26 1,125.64 1,117.45 1,118.41 0.0M
2022-12-23 1,119.44 1,126.63 1,112.75 1,115.30 0.0M
2022-12-22 1,125.51 1,132.02 1,114.97 1,120.49 0.0M
2022-12-21 1,111.17 1,123.54 1,109.36 1,122.56 0.0M
2022-12-20 1,107.92 1,114.87 1,105.16 1,110.28 0.0M
2022-12-19 1,114.15 1,121.67 1,113.71 1,117.20 0.0M
2022-12-16 1,110.35 1,114.55 1,106.10 1,113.42 0.0M
2022-12-15 1,132.15 1,132.69 1,112.71 1,114.85 0.0M
2022-12-14 1,126.81 1,137.33 1,124.11 1,136.91 0.0M
2022-12-13 1,114.96 1,136.43 1,110.69 1,126.86 0.0M
2022-12-12 1,118.48 1,118.56 1,109.52 1,114.26 0.0M
2022-12-09 1,117.31 1,126.97 1,115.68 1,124.27 0.0M
2022-12-08 1,110.77 1,116.63 1,107.08 1,114.60 0.0M
2022-12-07 1,109.98 1,116.79 1,106.75 1,114.39 0.0M
2022-12-06 1,118.85 1,122.60 1,112.05 1,112.05 0.0M
2022-12-05 1,121.86 1,122.54 1,113.55 1,118.16 0.0M
2022-12-02 1,112.44 1,124.38 1,110.64 1,122.22 0.0M
2022-12-01 1,104.93 1,116.78 1,104.78 1,115.42 0.0M
2022-11-30 1,104.50 1,105.97 1,091.97 1,093.70 0.0M
2022-11-29 1,105.74 1,112.79 1,104.11 1,104.97 0.0M
2022-11-28 1,110.30 1,115.21 1,103.73 1,104.99 0.0M
2022-11-25 1,109.77 1,120.62 1,109.77 1,118.64 0.0M
2022-11-24 1,106.14 1,119.96 1,104.88 1,117.26 0.0M
2022-11-23 1,105.18 1,111.26 1,100.09 1,110.40 0.0M
2022-11-22 1,103.32 1,106.69 1,100.06 1,103.73 0.0M
2022-11-21 1,092.36 1,103.73 1,090.34 1,102.60 0.0M
2022-11-18 1,092.69 1,101.36 1,089.61 1,097.06 0.0M
2022-11-17 1,095.62 1,104.19 1,086.55 1,086.92 0.0M
2022-11-16 1,100.67 1,103.03 1,093.11 1,095.67 0.0M
2022-11-15 1,098.62 1,107.38 1,098.23 1,101.27 0.0M
2022-11-14 1,098.95 1,104.61 1,097.42 1,099.55 0.0M
2022-11-11 1,098.88 1,101.51 1,095.24 1,097.12 0.0M
2022-11-10 1,076.98 1,097.37 1,075.08 1,096.91 0.0M
2022-11-09 1,086.24 1,086.74 1,077.15 1,080.75 0.0M
2022-11-08 1,074.24 1,089.40 1,072.61 1,088.49 0.0M
2022-11-07 1,066.29 1,078.34 1,066.29 1,075.78 0.0M
2022-11-04 1,052.73 1,063.33 1,052.50 1,062.28 0.0M
2022-11-03 1,048.14 1,050.85 1,041.80 1,047.12 0.0M
2022-11-02 1,055.23 1,058.06 1,050.22 1,052.03 0.0M
2022-11-01 1,056.14 1,064.61 1,049.93 1,052.96 0.0M
2022-10-31 1,044.56 1,050.90 1,041.79 1,049.47 0.0M
2022-10-28 1,038.11 1,046.66 1,034.82 1,044.42 0.0M
2022-10-27 1,041.03 1,054.74 1,041.03 1,047.45 0.0M
2022-10-26 1,027.73 1,033.68 1,019.35 1,030.22 0.0M
2022-10-25 1,024.57 1,033.41 1,021.80 1,031.73 0.0M
2022-10-24 1,009.87 1,018.82 1,005.24 1,016.55 0.0M
2022-10-21 1,004.03 1,009.16 998.14 1,004.68 0.0M
2022-10-20 1,020.16 1,020.16 1,008.86 1,009.03 0.0M
2022-10-19 1,033.38 1,036.40 1,019.39 1,019.39 0.0M
2022-10-18 1,043.25 1,046.23 1,040.12 1,041.48 0.0M
2022-10-17 1,034.91 1,044.54 1,030.69 1,038.84 0.0M
2022-10-14 1,030.15 1,040.75 1,028.89 1,036.76 0.0M
2022-10-13 1,019.39 1,025.91 1,008.41 1,017.43 0.0M
2022-10-12 1,024.15 1,026.13 1,017.28 1,024.88 0.0M
2022-10-11 1,013.14 1,027.21 1,012.17 1,024.42 0.0M
2022-10-10 1,013.16 1,020.65 1,008.64 1,016.62 0.0M
2022-10-07 1,018.68 1,030.64 1,018.68 1,020.02 0.0M
2022-10-06 1,030.73 1,037.99 1,022.83 1,024.96 0.0M
2022-10-05 1,036.32 1,037.47 1,024.05 1,026.09 0.0M
2022-10-04 1,029.67 1,041.64 1,027.08 1,035.02 0.0M
2022-10-03 1,015.36 1,023.60 1,006.90 1,023.60 0.0M
2022-09-30 1,012.67 1,022.29 1,012.67 1,022.25 0.0M
2022-09-29 1,022.32 1,022.32 1,007.96 1,011.32 0.0M
2022-09-28 1,025.31 1,030.80 1,013.44 1,030.73 0.0M
2022-09-27 1,036.04 1,046.21 1,033.09 1,033.09 0.0M
2022-09-26 1,029.36 1,036.92 1,023.52 1,033.53 0.0M
2022-09-23 1,048.49 1,050.18 1,028.01 1,032.25 0.0M
2022-09-22 1,052.97 1,059.51 1,046.39 1,048.24 0.0M
2022-09-21 1,063.85 1,067.06 1,059.87 1,062.52 0.0M
2022-09-20 1,084.93 1,089.83 1,068.89 1,069.04 0.0M
2022-09-19 1,081.81 1,082.81 1,073.84 1,082.03 0.0M
2022-09-16 1,086.34 1,088.99 1,081.75 1,081.75 0.0M
2022-09-15 1,092.42 1,098.49 1,088.72 1,090.53 0.0M
2022-09-14 1,097.12 1,099.30 1,084.17 1,091.37 0.0M
2022-09-13 1,115.29 1,117.28 1,102.57 1,102.61 0.0M
2022-09-12 1,097.38 1,114.24 1,094.43 1,111.71 0.0M
2022-09-09 1,087.27 1,097.48 1,086.05 1,095.60 0.0M
2022-09-08 1,086.05 1,089.33 1,075.36 1,085.43 0.0M
2022-09-07 1,079.43 1,084.29 1,077.13 1,083.51 0.0M
2022-09-06 1,083.79 1,089.71 1,079.72 1,084.76 0.0M
2022-09-05 1,076.81 1,084.59 1,071.65 1,084.24 0.0M
2022-09-02 1,085.80 1,094.01 1,078.97 1,093.79 0.0M
2022-09-01 1,096.66 1,096.66 1,081.27 1,081.27 0.0M
2022-08-31 1,111.37 1,111.37 1,099.31 1,103.92 0.0M
2022-08-30 1,113.87 1,123.73 1,110.22 1,113.90 0.0M
2022-08-29 1,116.48 1,116.48 1,104.60 1,108.23 0.0M
2022-08-26 1,138.85 1,138.85 1,122.40 1,123.27 0.0M
2022-08-25 1,149.14 1,149.14 1,131.69 1,136.72 0.0M
2022-08-24 1,142.05 1,149.83 1,139.17 1,146.19 0.0M
2022-08-23 1,150.06 1,152.94 1,143.75 1,145.25 0.0M
2022-08-22 1,171.56 1,171.56 1,149.63 1,155.54 0.0M
2022-08-19 1,167.01 1,175.80 1,164.74 1,172.98 0.0M
2022-08-18 1,171.36 1,172.63 1,166.44 1,169.70 0.0M
2022-08-17 1,174.68 1,182.41 1,170.37 1,177.31 0.0M
2022-08-16 1,170.35 1,173.36 1,164.72 1,168.07 0.0M
2022-08-15 1,165.61 1,171.37 1,163.85 1,167.98 0.0M
2022-08-12 1,175.70 1,178.61 1,163.39 1,163.39 0.0M
2022-08-11 1,177.56 1,181.28 1,175.58 1,180.01 0.0M
2022-08-10 1,161.94 1,173.32 1,160.61 1,173.21 0.0M
2022-08-09 1,166.58 1,168.54 1,161.02 1,164.00 0.0M
2022-08-08 1,160.90 1,171.29 1,157.04 1,167.24 0.0M
2022-08-05 1,170.48 1,172.62 1,155.42 1,156.85 0.0M
2022-08-04 1,169.60 1,173.79 1,166.40 1,170.89 0.0M
2022-08-03 1,168.34 1,169.76 1,162.77 1,168.71 0.0M
2022-08-02 1,172.89 1,177.93 1,170.27 1,172.17 0.0M
2022-08-01 1,168.77 1,177.08 1,167.89 1,177.08 0.0M
2022-07-29 1,159.94 1,172.28 1,158.61 1,168.92 0.0M
2022-07-28 1,155.43 1,157.80 1,145.40 1,157.80 0.0M
2022-07-27 1,153.32 1,157.73 1,148.19 1,149.37 0.0M
2022-07-26 1,162.92 1,164.31 1,143.60 1,150.31 0.0M
2022-07-25 1,155.38 1,163.54 1,155.38 1,162.36 0.0M
2022-07-22 1,151.24 1,160.92 1,147.54 1,158.16 0.0M
2022-07-21 1,154.60 1,157.61 1,141.96 1,153.56 0.0M
2022-07-20 1,176.29 1,179.67 1,158.73 1,160.63 0.0M
2022-07-19 1,163.79 1,174.91 1,158.30 1,174.33 0.0M
2022-07-18 1,164.32 1,173.28 1,162.76 1,166.04 0.0M
2022-07-15 1,158.29 1,162.52 1,148.52 1,161.08 0.0M
2022-07-14 1,161.96 1,164.70 1,152.32 1,155.79 0.0M
2022-07-13 1,157.49 1,164.60 1,155.99 1,164.26 0.0M
2022-07-12 1,146.59 1,160.31 1,144.55 1,160.31 0.0M
2022-07-11 1,139.69 1,151.00 1,139.69 1,150.20 0.0M
2022-07-08 1,144.72 1,148.98 1,136.45 1,148.24 0.0M
2022-07-07 1,142.74 1,143.27 1,130.43 1,139.11 0.0M
2022-07-06 1,131.95 1,139.69 1,127.08 1,137.79 0.0M
2022-07-05 1,130.98 1,136.55 1,123.37 1,128.57 0.0M
2022-07-04 1,128.71 1,131.86 1,125.31 1,126.80 0.0M
2022-07-01 1,108.09 1,123.53 1,106.96 1,121.69 0.0M
2022-06-30 1,108.21 1,111.98 1,102.72 1,111.98 0.0M
2022-06-29 1,113.20 1,116.94 1,107.98 1,115.80 0.0M
2022-06-28 1,110.27 1,121.42 1,107.38 1,119.20 0.0M
2022-06-27 1,099.59 1,105.92 1,097.43 1,105.88 0.0M
2022-06-23 1,068.00 1,079.97 1,065.76 1,078.24 0.0M
2022-06-22 1,068.90 1,073.64 1,059.90 1,072.19 0.0M
2022-06-21 1,080.02 1,086.40 1,073.51 1,074.89 0.0M
2022-06-20 1,079.98 1,082.46 1,075.09 1,080.59 0.0M
2022-06-17 1,073.66 1,085.65 1,066.57 1,076.58 0.0M
2022-06-16 1,093.31 1,095.43 1,070.23 1,071.88 0.0M
2022-06-15 1,084.92 1,104.54 1,084.92 1,096.32 0.0M
2022-06-14 1,100.22 1,105.29 1,081.08 1,081.51 0.0M
2022-06-13 1,102.11 1,105.64 1,091.50 1,097.63 0.0M
2022-06-10 1,102.12 1,105.94 1,090.75 1,103.12 0.0M
2022-06-09 1,109.58 1,111.29 1,101.68 1,103.71 0.0M
2022-06-08 1,120.20 1,120.75 1,109.59 1,113.60 0.0M
2022-06-07 1,119.95 1,119.95 1,111.46 1,116.37 0.0M
2022-06-03 1,126.41 1,127.52 1,118.42 1,120.35 0.0M
2022-06-02 1,121.32 1,122.54 1,111.52 1,119.96 0.0M
2022-06-01 1,125.40 1,128.03 1,110.63 1,118.54 0.0M
2022-05-31 1,120.15 1,122.75 1,111.75 1,119.00 0.0M
2022-05-30 1,121.47 1,127.72 1,117.05 1,121.55 0.0M
2022-05-27 1,107.58 1,110.91 1,101.97 1,108.31 0.0M
2022-05-25 1,111.27 1,111.65 1,101.54 1,101.54 0.0M
2022-05-24 1,114.24 1,115.52 1,108.49 1,108.56 0.0M
2022-05-23 1,118.01 1,123.63 1,109.76 1,117.83 0.0M
2022-05-20 1,109.13 1,117.45 1,109.04 1,109.14 0.0M
2022-05-19 1,119.54 1,119.54 1,100.49 1,106.00 0.0M
2022-05-18 1,152.77 1,153.68 1,129.09 1,131.61 0.0M
2022-05-17 1,153.95 1,159.53 1,147.25 1,149.59 0.0M
2022-05-16 1,132.12 1,146.48 1,130.61 1,145.12 0.0M
2022-05-13 1,124.94 1,134.33 1,124.68 1,132.51 0.0M
2022-05-12 1,108.91 1,124.94 1,104.55 1,123.10 0.0M
2022-05-11 1,099.01 1,125.68 1,099.01 1,122.39 0.0M
2022-05-10 1,046.55 1,096.53 1,045.74 1,090.02 0.0M
2022-05-09 1,053.95 1,056.19 1,039.04 1,043.53 0.0M
2022-05-06 1,069.84 1,071.29 1,052.12 1,058.74 0.0M
2022-05-05 1,095.83 1,100.03 1,074.14 1,075.50 0.0M
2022-05-04 1,099.13 1,099.13 1,086.20 1,088.20 0.0M
2022-05-03 1,102.71 1,108.33 1,098.44 1,101.85 0.0M
2022-05-02 1,097.76 1,106.35 1,024.16 1,099.74 0.0M
2022-04-29 1,105.45 1,112.44 1,102.19 1,104.31 0.0M
2022-04-28 1,100.44 1,110.27 1,090.90 1,098.46 0.0M
2022-04-27 1,092.54 1,101.94 1,079.52 1,098.04 0.0M
2022-04-26 1,095.57 1,112.60 1,093.56 1,094.52 0.0M
2022-04-25 1,085.40 1,093.13 1,085.34 1,085.64 0.0M
2022-04-22 1,077.03 1,115.88 1,077.03 1,110.19 0.0M
2022-04-21 1,083.04 1,087.11 1,077.80 1,084.01 0.0M
2022-04-20 1,080.66 1,088.80 1,080.65 1,082.28 0.0M
2022-04-19 1,054.83 1,073.94 1,051.65 1,072.83 0.0M
2022-04-14 1,059.53 1,062.54 1,056.79 1,061.86 0.0M
2022-04-13 1,064.04 1,064.04 1,054.77 1,058.36 0.0M
2022-04-12 1,053.72 1,065.97 1,050.06 1,064.00 0.0M
2022-04-11 1,071.21 1,074.25 1,060.16 1,061.97 0.0M
2022-04-08 1,071.93 1,074.14 1,062.12 1,074.14 0.0M
2022-04-07 1,053.98 1,062.75 1,053.98 1,060.34 0.0M
2022-04-06 1,049.56 1,054.08 1,042.86 1,049.51 0.0M
2022-04-05 1,050.17 1,054.57 1,044.92 1,051.46 0.0M
2022-04-04 1,052.18 1,052.18 1,040.80 1,045.88 0.0M
2022-04-01 1,042.35 1,049.06 1,039.38 1,046.98 0.0M
2022-03-31 1,062.48 1,062.48 1,039.39 1,039.88 0.0M
2022-03-30 1,063.43 1,063.43 1,050.66 1,058.41 0.0M
2022-03-29 1,036.05 1,070.26 1,035.35 1,061.33 0.0M
2022-03-28 1,017.15 1,035.00 1,017.15 1,026.95 0.0M
2022-03-25 1,016.54 1,020.92 1,012.19 1,013.24 0.0M
2022-03-24 1,021.45 1,025.99 1,018.18 1,022.82 0.0M
2022-03-23 1,041.12 1,041.12 1,020.36 1,021.51 0.0M
2022-03-22 1,029.99 1,034.91 1,027.31 1,034.27 0.0M
2022-03-21 1,032.32 1,037.28 1,028.07 1,029.18 0.0M
2022-03-18 1,031.69 1,032.32 1,021.39 1,030.96 0.0M
2022-03-17 1,042.81 1,047.16 1,021.38 1,030.87 0.0M
2022-03-16 1,018.83 1,041.29 1,018.83 1,039.39 0.0M
2022-03-15 1,022.16 1,022.96 1,003.43 1,005.75 0.0M
2022-03-14 1,019.52 1,037.83 1,018.39 1,036.73 0.0M
2022-03-11 993.71 1,019.14 985.65 1,010.26 0.0M
2022-03-10 999.41 999.67 978.66 993.87 0.0M
2022-03-09 975.81 999.83 975.81 997.65 0.0M
2022-03-08 949.46 976.74 949.46 964.90 0.0M
2022-03-07 957.70 971.34 928.77 961.52 0.0M
2022-03-04 993.42 997.81 980.40 980.82 0.0M
2022-03-03 1,010.80 1,021.00 1,006.85 1,006.85 0.0M
2022-03-02 1,035.54 1,035.98 1,012.75 1,021.01 0.0M
2022-03-01 1,069.87 1,072.48 1,047.99 1,048.62 0.0M
2022-02-28 1,080.17 1,081.39 1,055.43 1,070.55 0.0M
2022-02-25 1,056.56 1,098.38 1,056.56 1,097.84 0.0M
2022-02-24 1,048.64 1,048.64 1,047.33 1,047.33 0.0M