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
2023-12-29 3,576.64 3,593.75 3,558.59 3,560.56 0.0M
2023-12-28 3,590.29 3,590.29 3,564.71 3,574.80 0.0M
2023-12-27 3,564.06 3,586.53 3,548.01 3,579.59 0.0M
2023-12-22 3,505.82 3,572.53 3,505.82 3,556.16 0.0M
2023-12-21 3,514.74 3,541.28 3,490.19 3,517.85 0.0M
2023-12-20 3,566.23 3,567.54 3,523.67 3,534.62 0.0M
2023-12-19 3,507.02 3,549.64 3,507.02 3,536.97 0.0M
2023-12-18 3,497.02 3,533.53 3,485.18 3,516.12 0.0M
2023-12-15 3,479.41 3,550.78 3,479.41 3,511.89 0.0M
2023-12-14 3,405.71 3,476.97 3,405.71 3,469.15 0.0M
2023-12-13 3,316.18 3,332.44 3,306.32 3,311.67 0.0M
2023-12-12 3,344.09 3,344.09 3,297.17 3,316.98 0.0M
2023-12-11 3,304.41 3,332.93 3,298.28 3,331.12 0.0M
2023-12-08 3,330.03 3,345.08 3,287.35 3,303.89 0.0M
2023-12-07 3,293.87 3,326.83 3,273.81 3,322.18 0.0M
2023-12-06 3,273.45 3,317.35 3,259.12 3,307.19 0.0M
2023-12-05 3,236.85 3,269.51 3,233.35 3,258.25 0.0M
2023-12-04 3,236.32 3,265.89 3,230.04 3,236.71 0.0M
2023-12-01 3,202.82 3,248.29 3,202.37 3,243.87 0.0M
2023-11-30 3,196.11 3,205.04 3,178.01 3,189.52 0.0M
2023-11-29 3,163.11 3,197.92 3,163.11 3,192.57 0.0M
2023-11-28 3,164.94 3,170.22 3,126.57 3,153.16 0.0M
2023-11-27 3,159.93 3,180.01 3,148.21 3,160.63 0.0M
2023-11-24 3,159.32 3,182.10 3,158.66 3,181.05 0.0M
2023-11-23 3,187.19 3,199.23 3,156.50 3,162.63 0.0M
2023-11-22 3,148.09 3,185.95 3,142.49 3,163.37 0.0M
2023-11-21 3,167.03 3,174.43 3,142.54 3,150.39 0.0M
2023-11-20 3,122.14 3,151.47 3,110.28 3,151.47 0.0M
2023-11-17 3,085.60 3,144.63 3,085.60 3,119.64 0.0M
2023-11-16 3,100.16 3,116.20 3,063.02 3,070.81 0.0M
2023-11-15 3,076.83 3,134.48 3,072.69 3,110.10 0.0M
2023-11-14 2,951.52 3,067.34 2,931.67 3,066.29 0.0M
2023-11-13 2,953.60 2,958.04 2,931.83 2,951.15 0.0M
2023-11-10 2,966.53 2,967.26 2,926.96 2,936.54 0.0M
2023-11-09 2,946.76 2,995.31 2,943.77 2,995.31 0.0M
2023-11-08 2,900.98 2,952.69 2,888.80 2,946.57 0.0M
2023-11-07 2,894.39 2,920.08 2,894.39 2,913.80 0.0M
2023-11-06 2,944.02 2,944.02 2,896.30 2,909.71 0.0M
2023-11-03 2,909.54 2,921.29 2,896.22 2,901.42 0.0M
2023-11-02 2,847.06 2,911.25 2,847.06 2,892.40 0.0M
2023-11-01 2,810.47 2,831.00 2,789.43 2,810.82 0.0M
2023-10-31 2,766.15 2,806.17 2,759.33 2,805.85 0.0M
2023-10-30 2,766.59 2,789.58 2,751.08 2,760.06 0.0M
2023-10-27 2,784.22 2,789.53 2,750.92 2,769.42 0.0M
2023-10-26 2,735.52 2,799.13 2,723.49 2,786.38 0.0M
2023-10-25 2,775.92 2,792.02 2,743.63 2,779.03 0.0M
2023-10-24 2,784.45 2,808.03 2,767.69 2,791.11 0.0M
2023-10-23 2,808.67 2,810.91 2,730.01 2,768.89 0.0M
2023-10-20 2,869.73 2,870.19 2,801.13 2,802.93 0.0M
2023-10-19 2,935.61 2,948.35 2,897.73 2,902.73 0.0M
2023-10-18 2,993.79 2,999.47 2,914.59 2,914.59 0.0M
2023-10-17 3,024.26 3,041.19 2,965.38 3,001.18 0.0M
2023-10-16 3,043.10 3,076.77 3,013.13 3,063.19 0.0M
2023-10-13 3,073.74 3,084.01 3,036.50 3,041.30 0.0M
2023-10-12 3,054.80 3,099.21 3,053.98 3,078.75 0.0M
2023-10-11 3,018.45 3,044.64 3,012.95 3,031.42 0.0M
2023-10-10 2,980.25 3,026.75 2,979.15 3,023.19 0.0M
2023-10-09 2,937.77 2,946.52 2,909.49 2,936.50 0.0M
2023-10-06 2,915.79 2,953.28 2,905.36 2,953.28 0.0M
2023-10-05 2,890.58 2,928.43 2,890.58 2,911.12 0.0M
2023-10-04 2,864.58 2,905.72 2,855.75 2,869.78 0.0M
2023-10-03 2,916.04 2,948.10 2,882.86 2,882.88 0.0M
2023-10-02 2,971.84 2,986.72 2,926.25 2,939.15 0.0M
2023-09-29 2,973.48 2,999.61 2,967.65 2,975.83 0.0M
2023-09-28 2,943.32 2,949.18 2,916.02 2,938.34 0.0M
2023-09-27 2,947.66 2,978.42 2,933.93 2,947.32 0.0M
2023-09-26 2,945.42 2,970.10 2,925.86 2,943.77 0.0M
2023-09-25 2,938.24 2,960.85 2,920.92 2,960.81 0.0M
2023-09-22 2,926.38 2,951.48 2,912.16 2,940.03 0.0M
2023-09-21 2,934.26 2,966.78 2,907.45 2,928.32 0.0M
2023-09-20 2,912.48 2,975.93 2,912.48 2,968.68 0.0M
2023-09-19 2,892.90 2,936.36 2,890.21 2,913.04 0.0M
2023-09-18 2,911.25 2,914.65 2,877.11 2,880.92 0.0M
2023-09-15 2,940.23 2,962.31 2,919.42 2,919.42 0.0M
2023-09-14 2,890.72 2,927.80 2,890.72 2,926.50 0.0M
2023-09-13 2,886.56 2,903.09 2,863.30 2,895.05 0.0M
2023-09-12 2,919.18 2,924.28 2,891.66 2,904.81 0.0M
2023-09-11 2,906.40 2,937.02 2,898.24 2,918.94 0.0M
2023-09-08 2,935.68 2,939.55 2,891.29 2,904.20 0.0M
2023-09-07 2,936.75 2,945.46 2,909.45 2,919.86 0.0M
2023-09-06 2,941.18 2,974.83 2,914.94 2,950.05 0.0M
2023-09-05 2,897.46 2,957.20 2,897.46 2,947.09 0.0M
2023-09-04 2,914.18 2,929.20 2,914.18 2,916.25 0.0M
2023-09-01 2,912.05 2,931.94 2,898.29 2,904.94 0.0M
2023-08-31 2,915.89 2,944.96 2,903.45 2,918.26 0.0M
2023-08-30 2,928.49 2,928.76 2,895.99 2,916.86 0.0M
2023-08-29 2,881.70 2,911.86 2,881.70 2,907.38 0.0M
2023-08-28 2,855.02 2,881.20 2,839.32 2,873.14 0.0M
2023-08-25 2,841.49 2,873.19 2,832.24 2,834.90 0.0M
2023-08-24 2,897.98 2,907.56 2,862.45 2,863.95 0.0M
2023-08-23 2,875.03 2,889.29 2,855.14 2,876.42 0.0M
2023-08-22 2,863.22 2,907.83 2,856.30 2,893.65 0.0M
2023-08-21 2,850.88 2,898.90 2,846.33 2,848.85 0.0M
2023-08-18 2,872.77 2,872.77 2,834.47 2,857.48 0.0M
2023-08-17 2,913.66 2,913.66 2,878.82 2,887.11 0.0M
2023-08-16 2,935.40 2,947.86 2,920.93 2,932.36 0.0M
2023-08-15 3,004.72 3,004.72 2,938.12 2,957.61 0.0M
2023-08-14 2,971.55 3,012.65 2,965.49 3,003.86 0.0M
2023-08-11 3,065.48 3,067.15 2,978.41 2,989.35 0.0M
2023-08-10 3,070.29 3,117.12 3,068.43 3,100.74 0.0M
2023-08-09 3,038.35 3,079.78 3,038.35 3,057.68 0.0M
2023-08-08 3,043.68 3,066.09 3,011.90 3,018.73 0.0M
2023-08-07 3,049.69 3,071.66 3,037.84 3,057.56 0.0M
2023-08-04 3,020.92 3,067.48 3,005.83 3,064.86 0.0M
2023-08-03 3,026.36 3,041.63 3,002.44 3,013.69 0.0M
2023-08-02 3,073.08 3,079.88 3,035.32 3,038.69 0.0M
2023-08-01 3,150.80 3,155.88 3,110.51 3,111.96 0.0M
2023-07-31 3,167.22 3,174.59 3,147.78 3,162.16 0.0M
2023-07-28 3,162.38 3,182.23 3,153.33 3,171.05 0.0M
2023-07-27 3,193.65 3,225.14 3,180.33 3,187.69 0.0M
2023-07-26 3,181.88 3,194.97 3,136.03 3,166.59 0.0M
2023-07-25 3,166.26 3,194.56 3,142.94 3,194.56 0.0M
2023-07-24 3,112.62 3,160.75 3,106.17 3,152.09 0.0M
2023-07-21 3,084.85 3,116.35 3,070.24 3,116.35 0.0M
2023-07-20 3,077.69 3,119.60 3,066.08 3,093.85 0.0M
2023-07-19 3,076.29 3,118.07 3,068.72 3,100.57 0.0M
2023-07-18 3,048.83 3,064.29 3,030.69 3,061.33 0.0M
2023-07-17 3,007.00 3,011.00 2,975.62 2,990.47 0.0M
2023-07-14 2,997.55 3,060.03 2,983.58 3,037.62 0.0M
2023-07-13 2,993.57 3,039.65 2,983.63 3,037.02 0.0M
2023-07-12 2,895.92 2,990.06 2,873.37 2,990.06 0.0M
2023-07-11 2,881.92 2,900.89 2,854.12 2,888.62 0.0M
2023-07-10 2,851.19 2,865.46 2,841.66 2,854.08 0.0M
2023-07-07 2,835.58 2,877.44 2,830.67 2,865.80 0.0M
2023-07-06 2,864.88 2,882.26 2,826.99 2,832.55 0.0M
2023-07-05 2,943.27 2,948.94 2,894.96 2,899.16 0.0M
2023-07-04 2,962.06 2,986.46 2,957.56 2,979.36 0.0M
2023-07-03 2,986.90 2,989.52 2,952.18 2,954.73 0.0M
2023-06-30 2,940.41 2,986.96 2,938.78 2,979.02 0.0M
2023-06-29 2,937.38 2,961.04 2,925.80 2,928.85 0.0M
2023-06-28 2,909.78 2,933.72 2,903.82 2,931.46 0.0M
2023-06-27 2,910.59 2,912.89 2,872.90 2,895.73 0.0M
2023-06-26 2,933.97 2,933.97 2,889.09 2,920.54 0.0M
2023-06-22 2,905.76 2,934.19 2,896.89 2,926.69 0.0M
2023-06-21 2,945.89 2,948.35 2,921.71 2,930.79 0.0M
2023-06-20 2,972.78 2,995.28 2,956.52 2,956.52 0.0M
2023-06-19 3,055.73 3,058.05 2,985.84 2,986.47 0.0M
2023-06-16 3,089.30 3,095.10 3,070.67 3,091.41 0.0M
2023-06-15 3,062.91 3,089.18 3,041.00 3,083.37 0.0M
2023-06-14 3,103.33 3,104.83 3,070.02 3,074.01 0.0M
2023-06-13 3,101.24 3,106.52 3,065.52 3,100.76 0.0M
2023-06-12 3,100.80 3,106.03 3,064.84 3,071.21 0.0M
2023-06-09 3,098.40 3,098.40 3,053.71 3,084.89 0.0M
2023-06-08 3,080.95 3,090.84 3,059.56 3,086.01 0.0M
2023-06-07 3,091.19 3,117.96 3,090.02 3,093.64 0.0M
2023-06-05 3,117.12 3,117.12 3,080.07 3,081.65 0.0M
2023-06-02 3,086.29 3,128.69 3,083.84 3,126.07 0.0M
2023-06-01 3,083.53 3,092.32 3,036.96 3,055.80 0.0M
2023-05-31 3,031.80 3,074.52 3,027.68 3,067.14 0.0M
2023-05-30 3,078.28 3,094.59 3,061.48 3,061.48 0.0M
2023-05-29 3,085.94 3,090.61 3,061.82 3,066.10 0.0M
2023-05-26 3,028.53 3,087.71 3,024.94 3,079.56 0.0M
2023-05-25 3,053.71 3,060.65 3,020.67 3,024.67 0.0M
2023-05-24 3,110.82 3,110.82 3,047.72 3,066.06 0.0M
2023-05-23 3,146.35 3,171.46 3,135.50 3,147.08 0.0M
2023-05-22 3,169.18 3,174.46 3,152.24 3,172.36 0.0M
2023-05-19 3,135.06 3,180.73 3,135.06 3,169.05 0.0M
2023-05-17 3,115.23 3,115.23 3,091.65 3,094.20 0.0M
2023-05-16 3,165.01 3,187.03 3,127.29 3,137.89 0.0M
2023-05-15 3,167.37 3,176.75 3,146.45 3,176.75 0.0M
2023-05-12 3,179.20 3,197.19 3,148.07 3,162.02 0.0M
2023-05-11 3,160.82 3,195.66 3,151.29 3,165.53 0.0M
2023-05-10 3,168.62 3,198.01 3,127.47 3,153.88 0.0M
2023-05-09 3,193.57 3,199.31 3,139.65 3,159.40 0.0M
2023-05-08 3,212.56 3,213.14 3,186.69 3,213.14 0.0M
2023-05-05 3,175.83 3,209.96 3,157.20 3,209.96 0.0M
2023-05-04 3,125.80 3,154.28 3,104.21 3,149.33 0.0M
2023-05-03 3,162.02 3,192.50 3,132.94 3,169.63 0.0M
2023-05-02 3,217.70 3,220.13 3,154.67 3,157.69 0.0M
2023-04-28 3,216.14 3,231.89 3,174.22 3,219.16 0.0M
2023-04-27 3,163.69 3,190.85 3,140.83 3,188.72 0.0M
2023-04-26 3,188.40 3,189.25 3,123.35 3,155.63 0.0M
2023-04-25 3,169.70 3,200.67 3,159.28 3,186.53 0.0M
2023-04-24 3,106.53 3,194.72 3,106.53 3,170.42 0.0M
2023-04-21 3,094.62 3,121.34 3,075.49 3,118.40 0.0M
2023-04-20 3,116.49 3,122.70 3,089.50 3,094.73 0.0M
2023-04-19 3,120.56 3,135.49 3,108.36 3,123.37 0.0M
2023-04-18 3,127.23 3,143.62 3,113.00 3,134.92 0.0M
2023-04-17 3,201.14 3,201.14 3,118.62 3,124.05 0.0M
2023-04-14 3,167.05 3,203.12 3,165.22 3,186.81 0.0M
2023-04-13 3,149.26 3,157.58 3,115.65 3,147.68 0.0M
2023-04-12 3,157.13 3,212.64 3,133.19 3,140.61 0.0M
2023-04-11 3,113.18 3,139.35 3,108.16 3,136.07 0.0M
2023-04-06 3,061.08 3,094.16 3,060.68 3,092.79 0.0M
2023-04-05 3,098.78 3,105.32 3,047.64 3,064.82 0.0M
2023-04-04 3,083.74 3,130.57 3,082.54 3,111.66 0.0M
2023-04-03 3,082.95 3,089.11 3,055.82 3,066.53 0.0M
2023-03-31 3,038.75 3,094.22 3,037.10 3,081.90 0.0M
2023-03-30 2,988.89 3,035.99 2,988.89 3,035.99 0.0M
2023-03-29 2,969.18 2,979.81 2,949.76 2,977.58 0.0M
2023-03-28 3,021.85 3,022.15 2,941.38 2,947.68 0.0M
2023-03-27 3,002.07 3,024.20 2,980.07 2,992.28 0.0M
2023-03-24 2,993.19 3,017.96 2,931.51 2,951.53 0.0M
2023-03-23 3,000.23 3,003.43 2,941.04 2,997.62 0.0M
2023-03-22 3,019.29 3,034.88 3,001.41 3,011.68 0.0M
2023-03-21 2,991.31 3,041.57 2,990.32 3,029.94 0.0M
2023-03-20 2,867.28 2,976.47 2,828.05 2,956.10 0.0M
2023-03-17 3,021.71 3,037.33 2,894.21 2,916.74 0.0M
2023-03-16 3,006.01 3,017.76 2,916.99 3,005.97 0.0M
2023-03-15 3,078.79 3,078.79 2,948.38 2,956.42 0.0M
2023-03-14 2,977.64 3,088.65 2,965.93 3,079.30 0.0M
2023-03-13 3,068.52 3,070.04 2,917.97 2,991.58 0.0M
2023-03-10 3,080.48 3,087.13 3,023.98 3,057.27 0.0M
2023-03-09 3,173.19 3,181.83 3,137.98 3,165.33 0.0M
2023-03-08 3,160.95 3,201.77 3,159.56 3,192.97 0.0M
2023-03-07 3,274.00 3,305.95 3,192.28 3,195.51 0.0M
2023-03-06 3,292.81 3,299.91 3,258.23 3,279.28 0.0M
2023-03-03 3,219.55 3,271.53 3,219.55 3,271.53 0.0M
2023-03-02 3,170.30 3,206.04 3,167.93 3,196.39 0.0M
2023-03-01 3,242.32 3,267.87 3,191.85 3,198.11 0.0M
2023-02-28 3,243.54 3,256.91 3,226.14 3,256.91 0.0M
2023-02-27 3,202.60 3,260.85 3,202.60 3,253.52 0.0M
2023-02-24 3,275.80 3,277.80 3,181.59 3,197.90 0.0M
2023-02-23 3,237.21 3,271.39 3,235.80 3,241.02 0.0M
2023-02-22 3,232.54 3,244.09 3,185.53 3,227.74 0.0M
2023-02-21 3,267.56 3,284.80 3,246.64 3,248.08 0.0M
2023-02-20 3,300.76 3,310.91 3,269.99 3,288.82 0.0M
2023-02-17 3,260.33 3,300.34 3,241.01 3,269.78 0.0M
2023-02-16 3,332.27 3,354.18 3,268.68 3,309.19 0.0M
2023-02-15 3,246.58 3,307.29 3,236.75 3,307.29 0.0M
2023-02-14 3,306.96 3,347.15 3,264.33 3,289.72 0.0M
2023-02-13 3,238.96 3,290.72 3,221.30 3,289.99 0.0M
2023-02-10 3,289.12 3,291.93 3,185.33 3,224.44 0.0M
2023-02-09 3,266.74 3,338.90 3,256.04 3,304.79 0.0M
2023-02-08 3,295.18 3,297.03 3,239.40 3,239.40 0.0M
2023-02-07 3,254.52 3,254.52 3,207.75 3,237.31 0.0M
2023-02-06 3,302.43 3,305.09 3,236.32 3,251.95 0.0M
2023-02-03 3,355.01 3,363.78 3,283.54 3,345.26 0.0M
2023-02-02 3,192.67 3,393.89 3,192.67 3,393.89 0.0M
2023-02-01 3,145.53 3,182.60 3,140.10 3,148.38 0.0M
2023-01-31 3,164.66 3,183.10 3,125.43 3,138.78 0.0M
2023-01-30 3,225.25 3,225.25 3,180.33 3,185.89 0.0M
2023-01-27 3,238.68 3,250.21 3,214.36 3,242.60 0.0M
2023-01-26 3,214.38 3,254.44 3,210.60 3,230.89 0.0M
2023-01-25 3,208.80 3,224.69 3,162.09 3,179.75 0.0M
2023-01-24 3,245.68 3,252.86 3,211.51 3,225.94 0.0M
2023-01-23 3,181.01 3,238.00 3,175.38 3,236.58 0.0M
2023-01-20 3,136.67 3,163.33 3,118.50 3,147.60 0.0M
2023-01-19 3,208.74 3,222.39 3,106.15 3,106.15 0.0M
2023-01-18 3,249.76 3,289.97 3,199.21 3,248.89 0.0M
2023-01-17 3,258.39 3,271.98 3,225.36 3,253.08 0.0M
2023-01-16 3,244.47 3,267.47 3,212.51 3,265.55 0.0M
2023-01-13 3,204.86 3,253.63 3,197.07 3,225.89 0.0M
2023-01-12 3,190.80 3,262.00 3,174.12 3,219.45 0.0M
2023-01-11 3,136.36 3,206.37 3,136.10 3,189.35 0.0M
2023-01-10 3,120.38 3,140.36 3,105.37 3,124.28 0.0M
2023-01-09 3,087.40 3,149.55 3,087.40 3,143.96 0.0M
2023-01-05 3,075.42 3,078.01 3,053.70 3,064.67 0.0M
2023-01-04 3,055.76 3,080.89 3,026.93 3,077.14 0.0M
2023-01-03 3,006.06 3,085.32 3,006.06 3,041.04 0.0M
2023-01-02 2,988.59 3,013.94 2,971.78 3,013.94 0.0M