N Financial Services EUR PI (N3020PI)

N3020PI
🏛️ スウェーデン →
4,236.17
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 3,010.72 3,030.03 2,975.01 2,975.01 0.0M
2022-12-29 2,968.08 3,020.10 2,952.77 3,020.10 0.0M
2022-12-28 2,987.90 3,015.73 2,975.80 2,985.10 0.0M
2022-12-27 2,996.29 3,013.46 2,980.62 2,996.21 0.0M
2022-12-23 2,952.46 3,000.77 2,952.23 2,959.39 0.0M
2022-12-22 3,022.15 3,038.42 2,948.28 2,952.58 0.0M
2022-12-21 2,953.04 3,010.40 2,927.57 3,008.51 0.0M
2022-12-20 2,932.42 2,956.79 2,923.03 2,935.50 0.0M
2022-12-19 3,003.50 3,027.11 2,966.67 2,978.71 0.0M
2022-12-16 3,090.29 3,107.01 2,998.37 2,999.89 0.0M
2022-12-15 3,189.68 3,200.86 3,106.75 3,107.00 0.0M
2022-12-14 3,219.88 3,268.32 3,186.33 3,243.42 0.0M
2022-12-13 3,175.95 3,303.58 3,146.66 3,227.39 0.0M
2022-12-12 3,147.29 3,161.20 3,126.16 3,152.37 0.0M
2022-12-09 3,128.17 3,178.10 3,110.99 3,170.08 0.0M
2022-12-08 3,089.11 3,111.72 3,065.32 3,093.48 0.0M
2022-12-07 3,116.85 3,121.27 3,077.06 3,096.85 0.0M
2022-12-06 3,172.13 3,200.90 3,114.02 3,117.16 0.0M
2022-12-05 3,176.80 3,221.50 3,166.33 3,197.68 0.0M
2022-12-02 3,204.05 3,219.42 3,129.81 3,176.52 0.0M
2022-12-01 3,216.18 3,261.44 3,193.89 3,215.05 0.0M
2022-11-30 3,163.91 3,192.78 3,113.64 3,125.69 0.0M
2022-11-29 3,187.50 3,194.42 3,141.22 3,142.71 0.0M
2022-11-28 3,213.98 3,236.01 3,170.65 3,178.26 0.0M
2022-11-25 3,244.06 3,254.40 3,213.51 3,240.06 0.0M
2022-11-24 3,226.72 3,275.76 3,211.45 3,259.17 0.0M
2022-11-23 3,159.68 3,224.09 3,148.77 3,222.50 0.0M
2022-11-22 3,133.32 3,163.50 3,116.49 3,150.38 0.0M
2022-11-21 3,144.03 3,172.86 3,103.70 3,149.31 0.0M
2022-11-18 3,134.26 3,184.36 3,110.03 3,152.34 0.0M
2022-11-17 3,170.04 3,213.26 3,109.11 3,114.85 0.0M
2022-11-16 3,274.96 3,282.88 3,155.06 3,165.91 0.0M
2022-11-15 3,321.86 3,338.72 3,266.14 3,275.99 0.0M
2022-11-14 3,357.58 3,357.58 3,291.88 3,302.28 0.0M
2022-11-11 3,306.58 3,359.12 3,282.66 3,351.75 0.0M
2022-11-10 2,991.31 3,261.00 2,966.09 3,261.00 0.0M
2022-11-09 3,045.27 3,052.59 3,009.21 3,027.79 0.0M
2022-11-08 2,963.53 3,058.21 2,958.23 3,049.46 0.0M
2022-11-07 2,941.62 2,996.54 2,934.66 2,973.67 0.0M
2022-11-04 2,897.96 2,947.72 2,885.70 2,947.25 0.0M
2022-11-03 2,893.21 2,911.41 2,866.33 2,882.43 0.0M
2022-11-02 2,968.79 2,976.35 2,919.63 2,934.60 0.0M
2022-11-01 2,970.47 3,027.45 2,951.15 2,966.35 0.0M
2022-10-31 2,960.76 2,960.76 2,911.37 2,930.53 0.0M
2022-10-28 2,889.65 2,956.45 2,881.10 2,948.52 0.0M
2022-10-27 2,941.55 2,972.40 2,917.25 2,949.14 0.0M
2022-10-26 2,951.69 2,968.99 2,910.36 2,962.92 0.0M
2022-10-25 2,839.24 2,964.02 2,826.68 2,955.13 0.0M
2022-10-24 2,761.86 2,808.55 2,736.00 2,808.55 0.0M
2022-10-21 2,711.99 2,745.75 2,675.58 2,725.41 0.0M
2022-10-20 2,721.76 2,777.63 2,706.39 2,754.02 0.0M
2022-10-19 2,861.81 2,861.81 2,755.05 2,755.05 0.0M
2022-10-18 2,833.56 2,890.09 2,811.23 2,852.72 0.0M
2022-10-17 2,699.09 2,804.01 2,668.69 2,783.62 0.0M
2022-10-14 2,733.77 2,750.57 2,684.19 2,697.00 0.0M
2022-10-13 2,620.90 2,677.36 2,562.57 2,670.61 0.0M
2022-10-12 2,664.26 2,676.29 2,624.95 2,640.24 0.0M
2022-10-11 2,648.37 2,678.77 2,613.33 2,651.07 0.0M
2022-10-10 2,667.65 2,729.26 2,661.44 2,665.91 0.0M
2022-10-07 2,799.48 2,815.16 2,704.64 2,704.64 0.0M
2022-10-06 2,861.36 2,868.72 2,811.28 2,824.11 0.0M
2022-10-05 2,923.56 2,923.56 2,816.44 2,831.72 0.0M
2022-10-04 2,884.04 2,907.27 2,827.84 2,907.27 0.0M
2022-10-03 2,744.92 2,818.72 2,694.80 2,818.41 0.0M
2022-09-30 2,696.45 2,786.75 2,677.98 2,781.02 0.0M
2022-09-29 2,753.64 2,753.64 2,661.09 2,680.54 0.0M
2022-09-28 2,696.08 2,784.35 2,647.24 2,782.23 0.0M
2022-09-27 2,745.04 2,791.06 2,727.33 2,731.10 0.0M
2022-09-26 2,706.87 2,783.45 2,706.87 2,721.52 0.0M
2022-09-23 2,754.94 2,770.20 2,687.44 2,743.20 0.0M
2022-09-22 2,806.92 2,837.66 2,757.13 2,757.13 0.0M
2022-09-21 2,845.61 2,886.14 2,842.39 2,869.24 0.0M
2022-09-20 2,970.71 2,991.14 2,872.35 2,872.65 0.0M
2022-09-19 2,976.01 2,978.20 2,917.93 2,953.55 0.0M
2022-09-16 2,999.20 3,021.81 2,976.49 2,980.93 0.0M
2022-09-15 3,060.04 3,085.58 3,037.62 3,046.92 0.0M
2022-09-14 3,057.44 3,103.07 3,035.76 3,050.26 0.0M
2022-09-13 3,220.05 3,229.69 3,092.74 3,092.74 0.0M
2022-09-12 3,128.83 3,211.68 3,115.15 3,203.89 0.0M
2022-09-09 3,055.24 3,126.38 3,050.92 3,106.45 0.0M
2022-09-08 3,019.59 3,041.12 2,946.21 3,039.66 0.0M
2022-09-07 2,966.74 3,003.46 2,951.15 2,991.31 0.0M
2022-09-06 2,995.54 3,043.82 2,957.33 2,995.32 0.0M
2022-09-05 2,929.06 2,993.78 2,925.85 2,993.78 0.0M
2022-09-02 2,957.55 3,029.92 2,936.13 3,029.92 0.0M
2022-09-01 2,987.95 2,998.48 2,918.85 2,918.85 0.0M
2022-08-31 3,096.84 3,109.11 3,028.80 3,029.08 0.0M
2022-08-30 3,067.89 3,137.63 3,053.05 3,072.12 0.0M
2022-08-29 3,030.05 3,089.73 3,026.13 3,065.89 0.0M
2022-08-26 3,236.50 3,236.50 3,088.16 3,093.48 0.0M
2022-08-25 3,205.28 3,238.92 3,165.28 3,220.02 0.0M
2022-08-24 3,154.50 3,208.24 3,111.08 3,183.34 0.0M
2022-08-23 3,189.29 3,239.76 3,163.05 3,174.75 0.0M
2022-08-22 3,267.67 3,297.28 3,203.97 3,206.31 0.0M
2022-08-19 3,366.12 3,374.25 3,284.75 3,284.75 0.0M
2022-08-18 3,364.97 3,413.66 3,356.24 3,394.93 0.0M
2022-08-17 3,458.33 3,468.68 3,354.33 3,369.59 0.0M
2022-08-16 3,446.33 3,462.36 3,411.89 3,443.56 0.0M
2022-08-15 3,436.62 3,473.13 3,413.35 3,431.67 0.0M
2022-08-12 3,476.08 3,491.77 3,430.99 3,430.99 0.0M
2022-08-11 3,512.20 3,526.67 3,453.44 3,475.13 0.0M
2022-08-10 3,342.57 3,479.63 3,318.95 3,478.95 0.0M
2022-08-09 3,484.45 3,497.56 3,353.91 3,365.01 0.0M
2022-08-08 3,449.16 3,498.78 3,429.53 3,489.39 0.0M
2022-08-05 3,514.28 3,523.29 3,394.16 3,404.25 0.0M
2022-08-04 3,476.38 3,509.14 3,475.82 3,502.76 0.0M
2022-08-03 3,396.13 3,474.02 3,389.34 3,466.12 0.0M
2022-08-02 3,447.25 3,447.25 3,379.06 3,403.81 0.0M
2022-08-01 3,539.31 3,553.35 3,457.41 3,496.29 0.0M
2022-07-29 3,435.91 3,542.29 3,429.95 3,537.27 0.0M
2022-07-28 3,328.95 3,407.76 3,327.14 3,407.76 0.0M
2022-07-27 3,270.57 3,311.64 3,260.69 3,287.19 0.0M
2022-07-26 3,342.89 3,354.36 3,252.89 3,257.41 0.0M
2022-07-25 3,348.79 3,384.68 3,327.56 3,349.12 0.0M
2022-07-22 3,328.93 3,391.34 3,300.28 3,360.51 0.0M
2022-07-21 3,210.96 3,328.95 3,206.32 3,328.95 0.0M
2022-07-20 3,220.60 3,249.17 3,176.38 3,205.25 0.0M
2022-07-19 3,129.65 3,201.05 3,095.88 3,199.09 0.0M
2022-07-18 3,112.63 3,164.65 3,102.97 3,164.65 0.0M
2022-07-15 3,101.09 3,101.09 3,019.08 3,080.12 0.0M
2022-07-14 3,124.27 3,124.27 3,051.56 3,087.04 0.0M
2022-07-13 3,166.13 3,168.42 3,080.51 3,121.01 0.0M
2022-07-12 3,066.81 3,183.19 3,046.57 3,183.19 0.0M
2022-07-11 3,077.86 3,127.26 3,066.78 3,093.84 0.0M
2022-07-08 3,091.81 3,139.32 3,079.15 3,137.10 0.0M
2022-07-07 3,080.35 3,126.98 3,055.69 3,113.64 0.0M
2022-07-06 2,972.86 3,047.86 2,972.86 3,046.19 0.0M
2022-07-05 2,988.09 3,014.05 2,904.10 2,926.17 0.0M
2022-07-04 3,004.50 3,009.27 2,944.94 2,951.21 0.0M
2022-07-01 2,911.54 2,993.45 2,897.69 2,964.61 0.0M
2022-06-30 2,953.11 2,978.65 2,900.28 2,945.47 0.0M
2022-06-29 3,003.40 3,020.46 2,958.43 2,998.42 0.0M
2022-06-28 3,109.06 3,129.13 3,047.73 3,052.37 0.0M
2022-06-27 3,042.54 3,104.58 3,037.70 3,094.39 0.0M
2022-06-23 2,945.91 2,967.98 2,899.01 2,944.16 0.0M
2022-06-22 2,954.99 3,001.59 2,884.43 2,990.28 0.0M
2022-06-21 3,024.12 3,061.40 2,991.45 3,002.21 0.0M
2022-06-20 3,015.09 3,034.71 2,970.65 3,000.88 0.0M
2022-06-17 2,997.66 3,073.85 2,977.35 2,993.70 0.0M
2022-06-16 3,109.14 3,115.05 2,951.17 2,977.41 0.0M
2022-06-15 3,096.77 3,147.25 3,058.34 3,123.38 0.0M
2022-06-14 3,175.41 3,185.70 3,064.01 3,064.01 0.0M
2022-06-13 3,170.53 3,186.25 3,111.55 3,142.11 0.0M
2022-06-10 3,325.17 3,334.89 3,215.81 3,222.00 0.0M
2022-06-09 3,470.20 3,470.20 3,346.22 3,346.22 0.0M
2022-06-08 3,524.11 3,535.81 3,475.11 3,501.69 0.0M
2022-06-07 3,486.83 3,537.50 3,465.99 3,515.99 0.0M
2022-06-03 3,571.32 3,576.05 3,484.90 3,484.90 0.0M
2022-06-02 3,451.35 3,527.79 3,446.13 3,523.52 0.0M
2022-06-01 3,529.59 3,530.43 3,441.02 3,444.52 0.0M
2022-05-31 3,544.91 3,560.98 3,500.45 3,518.92 0.0M
2022-05-30 3,514.81 3,581.41 3,514.81 3,565.15 0.0M
2022-05-27 3,385.87 3,485.14 3,375.72 3,456.37 0.0M
2022-05-25 3,414.33 3,437.79 3,322.08 3,322.31 0.0M
2022-05-24 3,364.19 3,402.48 3,356.58 3,368.20 0.0M
2022-05-23 3,412.86 3,436.94 3,347.71 3,397.11 0.0M
2022-05-20 3,340.40 3,407.22 3,312.75 3,339.96 0.0M
2022-05-19 3,278.69 3,315.67 3,241.56 3,303.15 0.0M
2022-05-18 3,414.59 3,435.00 3,334.03 3,335.94 0.0M
2022-05-17 3,381.72 3,468.60 3,376.26 3,402.79 0.0M
2022-05-16 3,360.50 3,387.02 3,320.81 3,351.74 0.0M
2022-05-13 3,254.70 3,363.91 3,251.06 3,359.69 0.0M
2022-05-12 3,141.79 3,241.68 3,125.05 3,229.40 0.0M
2022-05-11 3,154.76 3,241.69 3,136.23 3,238.93 0.0M
2022-05-10 3,114.70 3,199.98 3,111.43 3,125.68 0.0M
2022-05-09 3,193.66 3,211.97 3,072.23 3,072.23 0.0M
2022-05-06 3,297.45 3,306.23 3,196.21 3,242.25 0.0M
2022-05-05 3,459.19 3,504.74 3,326.90 3,329.73 0.0M
2022-05-04 3,448.23 3,448.23 3,356.56 3,375.18 0.0M
2022-05-03 3,549.73 3,557.45 3,452.65 3,470.60 0.0M
2022-05-02 3,597.43 3,614.39 3,239.45 3,518.76 0.0M
2022-04-29 3,647.75 3,721.87 3,636.31 3,661.86 0.0M
2022-04-28 3,626.88 3,685.26 3,589.91 3,610.83 0.0M
2022-04-27 3,546.57 3,607.56 3,494.51 3,582.33 0.0M
2022-04-26 3,712.97 3,738.66 3,540.57 3,540.57 0.0M
2022-04-25 3,792.15 3,828.38 3,701.01 3,704.44 0.0M
2022-04-22 3,938.67 3,974.67 3,892.36 3,892.36 0.0M
2022-04-21 4,124.84 4,164.63 4,007.89 4,023.49 0.0M
2022-04-20 4,099.79 4,190.97 4,099.79 4,137.28 0.0M
2022-04-19 4,104.03 4,115.34 4,031.59 4,082.69 0.0M
2022-04-14 4,110.13 4,135.01 4,081.35 4,120.93 0.0M
2022-04-13 4,071.58 4,089.84 4,003.86 4,089.31 0.0M
2022-04-12 4,036.03 4,111.07 3,999.73 4,089.84 0.0M
2022-04-11 4,173.92 4,189.77 4,070.16 4,078.61 0.0M
2022-04-08 4,220.75 4,227.63 4,147.86 4,190.56 0.0M
2022-04-07 4,153.13 4,232.19 4,124.79 4,158.66 0.0M
2022-04-06 4,250.49 4,250.49 4,084.36 4,143.60 0.0M
2022-04-05 4,237.92 4,324.82 4,206.93 4,255.22 0.0M
2022-04-04 4,193.01 4,248.22 4,124.43 4,236.72 0.0M
2022-04-01 4,106.83 4,186.60 4,077.15 4,177.62 0.0M
2022-03-31 4,180.49 4,187.41 4,111.17 4,118.03 0.0M
2022-03-30 4,169.07 4,169.07 4,079.41 4,162.28 0.0M
2022-03-29 4,039.94 4,179.27 4,039.94 4,173.98 0.0M
2022-03-28 3,948.50 4,005.08 3,934.28 3,972.86 0.0M
2022-03-25 3,963.67 4,044.52 3,930.51 3,947.29 0.0M
2022-03-24 4,015.31 4,048.35 3,954.26 3,967.21 0.0M
2022-03-23 4,089.48 4,092.39 3,983.16 4,002.57 0.0M
2022-03-22 4,063.30 4,098.74 4,028.85 4,076.26 0.0M
2022-03-21 4,099.47 4,099.47 4,035.48 4,077.79 0.0M
2022-03-18 4,030.51 4,107.64 4,002.02 4,107.64 0.0M
2022-03-17 4,007.11 4,088.42 3,979.33 4,009.81 0.0M
2022-03-16 3,912.55 3,971.08 3,892.23 3,963.32 0.0M
2022-03-15 3,707.23 3,721.66 3,616.88 3,675.21 0.0M
2022-03-14 3,687.93 3,817.52 3,674.75 3,752.72 0.0M
2022-03-11 3,573.33 3,694.45 3,555.09 3,632.89 0.0M
2022-03-10 3,590.16 3,590.16 3,488.49 3,533.62 0.0M
2022-03-09 3,443.70 3,558.98 3,410.37 3,558.98 0.0M
2022-03-08 3,307.27 3,477.51 3,307.27 3,339.49 0.0M
2022-03-07 3,258.07 3,432.84 3,188.56 3,354.93 0.0M
2022-03-04 3,471.41 3,503.04 3,371.83 3,386.33 0.0M
2022-03-03 3,624.59 3,652.36 3,492.34 3,500.21 0.0M
2022-03-02 3,593.79 3,674.35 3,542.88 3,649.58 0.0M
2022-03-01 3,724.57 3,744.48 3,620.66 3,650.78 0.0M
2022-02-28 3,595.46 3,765.11 3,595.46 3,765.11 0.0M
2022-02-25 3,666.69 3,723.63 3,589.43 3,692.91 0.0M
2022-02-24 3,457.19 3,601.75 3,398.04 3,584.85 0.0M
2022-02-23 3,770.74 3,830.91 3,656.59 3,663.73 0.0M
2022-02-22 3,548.98 3,805.23 3,548.98 3,776.80 0.0M
2022-02-21 3,795.05 3,806.02 3,631.92 3,667.75 0.0M
2022-02-18 3,890.83 3,890.83 3,761.36 3,784.85 0.0M
2022-02-17 4,002.37 4,015.31 3,863.66 3,883.39 0.0M
2022-02-16 4,039.24 4,043.97 3,957.09 3,985.08 0.0M
2022-02-15 3,864.79 4,029.88 3,864.79 4,019.19 0.0M
2022-02-14 3,846.02 3,886.00 3,763.87 3,884.54 0.0M
2022-02-11 3,950.93 4,030.47 3,942.96 3,995.09 0.0M
2022-02-10 4,142.81 4,148.79 3,984.17 4,033.31 0.0M
2022-02-09 4,054.45 4,165.00 4,054.45 4,133.06 0.0M
2022-02-08 4,044.13 4,051.89 3,959.59 3,996.59 0.0M
2022-02-07 4,085.22 4,096.02 4,009.70 4,062.83 0.0M
2022-02-04 4,179.96 4,189.54 4,048.15 4,048.15 0.0M
2022-02-03 4,255.92 4,255.92 4,157.20 4,157.20 0.0M
2022-02-02 4,266.42 4,297.75 4,243.99 4,279.75 0.0M
2022-02-01 4,177.20 4,245.43 4,161.89 4,206.06 0.0M
2022-01-31 4,091.11 4,160.24 4,086.30 4,130.24 0.0M
2022-01-28 4,048.08 4,048.34 3,913.44 3,999.82 0.0M
2022-01-27 4,030.80 4,104.78 4,020.20 4,067.97 0.0M
2022-01-26 4,058.04 4,147.62 4,035.70 4,119.37 0.0M
2022-01-25 4,064.05 4,105.66 3,994.28 4,029.95 0.0M
2022-01-24 4,196.70 4,211.61 3,939.50 4,001.55 0.0M
2022-01-21 4,301.47 4,338.92 4,211.05 4,255.88 0.0M
2022-01-20 4,396.59 4,415.22 4,298.09 4,414.78 0.0M
2022-01-19 4,276.39 4,420.91 4,262.78 4,364.69 0.0M
2022-01-18 4,471.29 4,471.29 4,334.01 4,341.86 0.0M
2022-01-17 4,498.10 4,518.58 4,416.35 4,512.01 0.0M
2022-01-14 4,607.20 4,607.20 4,480.63 4,484.06 0.0M
2022-01-13 4,722.74 4,732.85 4,652.64 4,680.69 0.0M
2022-01-12 4,700.69 4,743.04 4,638.80 4,724.27 0.0M
2022-01-11 4,684.59 4,706.89 4,607.00 4,641.09 0.0M
2022-01-10 4,830.06 4,835.45 4,583.47 4,611.05 0.0M
2022-01-07 4,864.35 4,868.78 4,744.36 4,782.78 0.0M
2022-01-06 4,928.86 4,939.65 4,916.58 4,931.57 0.0M
2022-01-05 5,059.18 5,072.71 4,955.82 4,957.61 0.0M
2022-01-04 5,081.92 5,087.64 5,032.08 5,053.81 0.0M
2022-01-03 5,060.28 5,114.95 5,031.79 5,045.09 0.0M