N Food, Beverage and Tobacco EUR PI (N4510EURPI)

N4510EURPI
🏛️ スウェーデン →
2,277.96
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
2024-12-30 2,326.40 2,327.69 2,308.34 2,311.86 0.0M
2024-12-27 2,302.68 2,330.76 2,302.68 2,329.59 0.0M
2024-12-23 2,296.10 2,317.13 2,296.10 2,303.74 0.0M
2024-12-20 2,310.20 2,319.84 2,293.54 2,302.03 0.0M
2024-12-19 2,307.24 2,323.80 2,299.40 2,323.18 0.0M
2024-12-18 2,332.26 2,337.04 2,313.64 2,322.71 0.0M
2024-12-17 2,337.60 2,344.50 2,329.77 2,336.27 0.0M
2024-12-16 2,360.65 2,360.65 2,333.81 2,348.20 0.0M
2024-12-13 2,366.43 2,374.75 2,351.32 2,365.19 0.0M
2024-12-12 2,365.47 2,377.21 2,363.76 2,364.40 0.0M
2024-12-11 2,356.09 2,371.68 2,351.56 2,366.55 0.0M
2024-12-10 2,346.76 2,368.33 2,346.76 2,360.89 0.0M
2024-12-09 2,344.49 2,357.72 2,341.45 2,347.79 0.0M
2024-12-06 2,356.00 2,371.94 2,341.61 2,341.82 0.0M
2024-12-05 2,352.39 2,357.19 2,323.53 2,347.88 0.0M
2024-12-04 2,367.14 2,368.06 2,348.16 2,355.82 0.0M
2024-12-03 2,407.56 2,407.56 2,375.38 2,382.38 0.0M
2024-12-02 2,344.65 2,392.68 2,344.65 2,391.46 0.0M
2024-11-29 2,349.64 2,356.43 2,337.85 2,343.90 0.0M
2024-11-28 2,366.32 2,368.43 2,350.63 2,350.81 0.0M
2024-11-27 2,346.09 2,365.76 2,346.07 2,364.68 0.0M
2024-11-26 2,372.06 2,372.06 2,334.17 2,337.02 0.0M
2024-11-25 2,334.51 2,357.15 2,328.16 2,354.00 0.0M
2024-11-22 2,298.84 2,325.59 2,298.84 2,323.46 0.0M
2024-11-21 2,287.22 2,294.48 2,280.70 2,294.37 0.0M
2024-11-20 2,293.55 2,304.39 2,285.60 2,294.70 0.0M
2024-11-19 2,309.51 2,309.82 2,276.61 2,287.64 0.0M
2024-11-18 2,309.70 2,314.28 2,293.33 2,311.32 0.0M
2024-11-15 2,307.36 2,319.86 2,298.43 2,312.83 0.0M
2024-11-14 2,317.40 2,333.97 2,312.31 2,330.48 0.0M
2024-11-13 2,355.40 2,355.40 2,302.02 2,309.39 0.0M
2024-11-12 2,382.67 2,382.67 2,354.10 2,356.39 0.0M
2024-11-11 2,373.87 2,387.45 2,371.99 2,387.45 0.0M
2024-11-08 2,376.62 2,381.74 2,354.17 2,361.52 0.0M
2024-11-07 2,353.26 2,390.08 2,353.26 2,378.13 0.0M
2024-11-06 2,377.50 2,390.18 2,343.56 2,345.76 0.0M
2024-11-05 2,383.81 2,383.81 2,367.48 2,380.40 0.0M
2024-11-04 2,407.72 2,409.70 2,381.10 2,384.53 0.0M
2024-11-01 2,401.40 2,410.71 2,387.36 2,406.68 0.0M
2024-10-31 2,401.40 2,411.24 2,383.40 2,389.49 0.0M
2024-10-30 2,433.63 2,438.65 2,394.39 2,394.39 0.0M
2024-10-29 2,469.28 2,484.33 2,454.80 2,454.80 0.0M
2024-10-28 2,483.14 2,486.33 2,463.62 2,470.22 0.0M
2024-10-25 2,463.68 2,483.74 2,459.47 2,476.77 0.0M
2024-10-24 2,500.99 2,518.89 2,469.09 2,469.33 0.0M
2024-10-23 2,507.30 2,516.93 2,494.02 2,497.88 0.0M
2024-10-22 2,522.47 2,522.47 2,500.50 2,512.38 0.0M
2024-10-21 2,543.67 2,554.04 2,517.43 2,518.60 0.0M
2024-10-18 2,547.97 2,562.75 2,539.84 2,541.75 0.0M
2024-10-17 2,508.58 2,550.81 2,508.58 2,550.79 0.0M
2024-10-16 2,522.76 2,524.75 2,506.74 2,509.49 0.0M
2024-10-15 2,529.34 2,543.54 2,521.40 2,532.24 0.0M
2024-10-14 2,548.33 2,549.30 2,520.63 2,528.06 0.0M
2024-10-11 2,545.03 2,557.78 2,542.62 2,542.87 0.0M
2024-10-10 2,557.19 2,561.98 2,531.88 2,544.51 0.0M
2024-10-09 2,543.34 2,563.94 2,543.34 2,560.12 0.0M
2024-10-08 2,549.87 2,549.87 2,525.88 2,533.64 0.0M
2024-10-07 2,563.25 2,575.98 2,551.60 2,574.52 0.0M
2024-10-04 2,560.53 2,566.38 2,541.65 2,564.74 0.0M
2024-10-03 2,568.85 2,575.98 2,555.58 2,560.04 0.0M
2024-10-02 2,567.95 2,570.01 2,552.62 2,567.91 0.0M
2024-10-01 2,569.80 2,574.14 2,552.78 2,555.89 0.0M
2024-09-30 2,590.35 2,601.79 2,571.32 2,572.81 0.0M
2024-09-27 2,577.00 2,603.54 2,576.42 2,591.71 0.0M
2024-09-26 2,545.52 2,584.39 2,545.52 2,570.87 0.0M
2024-09-25 2,525.08 2,545.06 2,523.79 2,533.10 0.0M
2024-09-24 2,525.83 2,536.38 2,513.16 2,536.38 0.0M
2024-09-23 2,526.38 2,533.03 2,514.19 2,516.17 0.0M
2024-09-20 2,549.94 2,549.94 2,524.05 2,527.82 0.0M
2024-09-19 2,553.74 2,564.16 2,544.91 2,549.67 0.0M
2024-09-18 2,564.26 2,564.26 2,530.98 2,532.43 0.0M
2024-09-17 2,583.00 2,588.05 2,561.58 2,562.68 0.0M
2024-09-16 2,567.52 2,590.12 2,567.52 2,570.71 0.0M
2024-09-13 2,561.65 2,586.71 2,559.09 2,579.62 0.0M
2024-09-12 2,538.94 2,561.16 2,531.15 2,561.16 0.0M
2024-09-11 2,512.53 2,537.19 2,510.21 2,528.80 0.0M
2024-09-10 2,525.09 2,535.49 2,503.02 2,512.00 0.0M
2024-09-09 2,513.38 2,517.76 2,506.92 2,509.51 0.0M
2024-09-06 2,517.73 2,523.17 2,498.55 2,507.15 0.0M
2024-09-05 2,520.37 2,526.87 2,509.60 2,514.77 0.0M
2024-09-04 2,507.50 2,522.29 2,502.41 2,518.11 0.0M
2024-09-03 2,533.49 2,552.84 2,519.15 2,524.06 0.0M
2024-09-02 2,525.32 2,537.66 2,509.56 2,534.92 0.0M
2024-08-30 2,523.45 2,547.81 2,515.20 2,517.14 0.0M
2024-08-29 2,517.10 2,536.35 2,514.27 2,523.41 0.0M
2024-08-28 2,513.25 2,520.71 2,507.99 2,516.74 0.0M
2024-08-27 2,487.67 2,517.69 2,487.67 2,515.44 0.0M
2024-08-26 2,488.89 2,497.25 2,479.88 2,486.46 0.0M
2024-08-23 2,452.76 2,492.34 2,450.99 2,476.69 0.0M
2024-08-22 2,436.53 2,460.68 2,434.81 2,443.30 0.0M
2024-08-21 2,427.28 2,463.29 2,420.69 2,449.86 0.0M
2024-08-20 2,431.61 2,433.18 2,416.19 2,416.19 0.0M
2024-08-19 2,449.51 2,450.54 2,423.22 2,431.39 0.0M
2024-08-16 2,451.09 2,458.32 2,437.23 2,443.86 0.0M
2024-08-15 2,443.15 2,461.38 2,432.04 2,456.19 0.0M
2024-08-14 2,461.61 2,477.66 2,413.53 2,424.44 0.0M
2024-08-13 2,447.07 2,457.85 2,441.64 2,448.72 0.0M
2024-08-12 2,438.07 2,447.84 2,433.43 2,445.54 0.0M
2024-08-09 2,448.03 2,461.15 2,431.00 2,431.00 0.0M
2024-08-08 2,443.26 2,447.52 2,430.76 2,434.20 0.0M
2024-08-07 2,441.43 2,460.52 2,434.64 2,447.19 0.0M
2024-08-06 2,442.11 2,450.70 2,406.06 2,435.72 0.0M
2024-08-05 2,431.71 2,440.32 2,414.25 2,418.32 0.0M
2024-08-02 2,482.10 2,495.47 2,466.82 2,475.09 0.0M
2024-08-01 2,492.18 2,507.99 2,483.80 2,490.12 0.0M
2024-07-31 2,514.15 2,529.59 2,491.94 2,491.94 0.0M
2024-07-30 2,475.88 2,508.03 2,475.88 2,505.10 0.0M
2024-07-29 2,518.75 2,518.75 2,474.47 2,474.47 0.0M
2024-07-26 2,499.58 2,532.05 2,499.58 2,529.69 0.0M
2024-07-25 2,505.09 2,520.93 2,499.66 2,504.25 0.0M
2024-07-24 2,508.65 2,522.14 2,508.65 2,510.26 0.0M
2024-07-23 2,521.96 2,536.43 2,515.76 2,518.10 0.0M
2024-07-22 2,517.43 2,537.68 2,517.43 2,524.66 0.0M
2024-07-19 2,514.29 2,529.82 2,508.45 2,512.89 0.0M
2024-07-18 2,534.28 2,550.08 2,524.62 2,525.62 0.0M
2024-07-17 2,528.92 2,552.06 2,523.12 2,545.00 0.0M
2024-07-16 2,514.07 2,537.25 2,507.04 2,533.21 0.0M
2024-07-15 2,541.40 2,550.88 2,519.17 2,520.23 0.0M
2024-07-12 2,565.28 2,567.70 2,550.95 2,551.48 0.0M
2024-07-11 2,586.84 2,589.45 2,561.06 2,564.66 0.0M
2024-07-10 2,574.91 2,591.53 2,564.07 2,584.65 0.0M
2024-07-09 2,569.38 2,605.02 2,561.86 2,564.30 0.0M
2024-07-08 2,567.11 2,588.28 2,554.48 2,561.63 0.0M
2024-07-05 2,542.26 2,554.05 2,528.74 2,530.15 0.0M
2024-07-04 2,547.73 2,552.73 2,535.64 2,538.07 0.0M
2024-07-03 2,528.64 2,545.21 2,524.77 2,528.71 0.0M
2024-07-02 2,530.46 2,540.33 2,516.28 2,519.44 0.0M
2024-07-01 2,543.41 2,551.04 2,520.04 2,524.74 0.0M
2024-06-28 2,537.78 2,556.72 2,514.98 2,514.98 0.0M
2024-06-27 2,556.82 2,560.82 2,530.85 2,534.15 0.0M
2024-06-26 2,582.80 2,586.14 2,561.21 2,564.26 0.0M
2024-06-25 2,583.93 2,596.00 2,571.33 2,574.95 0.0M
2024-06-24 2,558.53 2,587.98 2,556.38 2,584.75 0.0M
2024-06-21 2,631.22 2,631.22 2,534.63 2,569.43 0.0M
2024-06-20 2,636.00 2,653.87 2,628.79 2,653.87 0.0M
2024-06-19 2,653.60 2,653.60 2,629.32 2,636.62 0.0M
2024-06-18 2,638.73 2,649.66 2,632.20 2,646.72 0.0M
2024-06-17 2,644.08 2,649.49 2,615.65 2,628.82 0.0M
2024-06-15 2,649.78 2,634.63 2,634.63 2,634.63 0.0M
2024-06-14 2,649.78 2,653.62 2,628.06 2,634.63 0.0M
2024-06-13 2,658.11 2,665.25 2,641.96 2,652.14 0.0M
2024-06-12 2,647.59 2,671.43 2,645.23 2,664.05 0.0M
2024-06-11 2,634.39 2,644.00 2,621.43 2,641.12 0.0M
2024-06-10 2,624.74 2,632.75 2,620.27 2,624.72 0.0M
2024-06-07 2,648.57 2,650.32 2,626.23 2,640.08 0.0M
2024-06-06 2,629.86 2,654.96 2,629.56 2,646.05 0.0M
2024-06-05 2,601.71 2,608.20 2,601.71 2,606.79 0.0M
2024-06-04 2,590.61 2,601.48 2,585.05 2,599.18 0.0M
2024-06-03 2,595.58 2,604.83 2,583.95 2,589.55 0.0M
2024-05-31 2,583.29 2,592.19 2,573.59 2,577.66 0.0M
2024-05-30 2,586.61 2,596.21 2,581.52 2,584.28 0.0M
2024-05-29 2,602.20 2,604.99 2,586.87 2,590.86 0.0M
2024-05-28 2,620.97 2,626.33 2,605.65 2,607.75 0.0M
2024-05-27 2,607.72 2,622.51 2,594.47 2,617.72 0.0M
2024-05-24 2,592.30 2,611.64 2,592.30 2,604.87 0.0M
2024-05-23 2,615.74 2,620.57 2,602.87 2,602.87 0.0M
2024-05-22 2,639.01 2,639.01 2,609.97 2,617.31 0.0M
2024-05-21 2,649.41 2,654.22 2,638.48 2,642.57 0.0M
2024-05-20 2,654.62 2,656.70 2,648.99 2,649.91 0.0M
2024-05-17 2,639.71 2,653.93 2,639.71 2,647.89 0.0M
2024-05-16 2,640.65 2,651.88 2,640.65 2,650.75 0.0M
2024-05-15 2,642.32 2,655.73 2,632.55 2,648.25 0.0M
2024-05-14 2,635.51 2,646.13 2,626.31 2,629.17 0.0M
2024-05-13 2,655.56 2,655.56 2,630.82 2,630.82 0.0M
2024-05-10 2,618.98 2,627.31 2,616.20 2,625.63 0.0M
2024-05-08 2,590.26 2,636.96 2,590.26 2,617.50 0.0M
2024-05-07 2,563.40 2,583.31 2,550.43 2,583.31 0.0M
2024-05-06 2,586.16 2,589.85 2,552.31 2,554.92 0.0M
2024-05-03 2,578.60 2,585.70 2,570.91 2,576.38 0.0M
2024-05-02 2,583.93 2,590.40 2,566.65 2,582.58 0.0M
2024-05-01 2,596.27 2,597.41 2,575.88 2,584.64 0.0M
2024-04-30 2,600.04 2,613.21 2,579.64 2,596.43 0.0M
2024-04-29 2,597.22 2,614.90 2,586.19 2,605.75 0.0M
2024-04-26 2,569.29 2,592.77 2,566.18 2,592.61 0.0M
2024-04-25 2,553.71 2,560.38 2,538.48 2,554.12 0.0M
2024-04-24 2,538.73 2,542.58 2,521.10 2,527.31 0.0M
2024-04-23 2,553.95 2,563.97 2,517.46 2,524.63 0.0M
2024-04-22 2,526.91 2,551.29 2,526.23 2,548.32 0.0M
2024-04-19 2,445.92 2,512.31 2,445.57 2,511.90 0.0M
2024-04-18 2,440.75 2,447.40 2,432.44 2,444.88 0.0M
2024-04-17 2,438.24 2,448.32 2,430.86 2,433.37 0.0M
2024-04-16 2,454.30 2,455.22 2,430.47 2,434.74 0.0M
2024-04-15 2,460.51 2,471.10 2,459.73 2,462.13 0.0M
2024-04-12 2,495.24 2,496.34 2,464.07 2,464.13 0.0M
2024-04-11 2,479.08 2,493.91 2,477.31 2,486.02 0.0M
2024-04-10 2,505.88 2,508.12 2,470.47 2,480.80 0.0M
2024-04-09 2,511.96 2,519.15 2,497.92 2,500.94 0.0M
2024-04-08 2,508.70 2,516.06 2,497.69 2,514.93 0.0M
2024-04-05 2,491.90 2,507.45 2,491.67 2,504.36 0.0M
2024-04-04 2,520.83 2,538.96 2,516.17 2,530.56 0.0M
2024-04-03 2,528.67 2,528.67 2,510.12 2,517.62 0.0M
2024-04-02 2,519.57 2,536.17 2,519.57 2,530.79 0.0M
2024-03-28 2,507.77 2,512.48 2,506.83 2,510.91 0.0M
2024-03-27 2,499.75 2,513.07 2,498.78 2,507.23 0.0M
2024-03-26 2,492.25 2,506.93 2,484.32 2,495.72 0.0M
2024-03-25 2,478.53 2,502.63 2,478.53 2,498.95 0.0M
2024-03-22 2,447.67 2,476.18 2,444.70 2,472.15 0.0M
2024-03-21 2,473.01 2,476.62 2,448.86 2,456.47 0.0M
2024-03-20 2,469.06 2,475.94 2,460.00 2,460.34 0.0M
2024-03-19 2,469.02 2,474.64 2,459.06 2,474.29 0.0M
2024-03-18 2,467.95 2,478.48 2,460.63 2,468.03 0.0M
2024-03-15 2,461.40 2,477.85 2,454.08 2,466.87 0.0M
2024-03-14 2,471.42 2,485.39 2,453.18 2,459.04 0.0M
2024-03-13 2,460.27 2,469.74 2,454.72 2,468.92 0.0M
2024-03-12 2,452.57 2,465.37 2,448.20 2,457.39 0.0M
2024-03-11 2,479.03 2,482.21 2,463.82 2,470.51 0.0M
2024-03-08 2,471.39 2,481.49 2,460.60 2,466.24 0.0M
2024-03-07 2,445.91 2,472.67 2,434.45 2,469.31 0.0M
2024-03-06 2,458.01 2,464.57 2,442.44 2,448.26 0.0M
2024-03-05 2,435.22 2,463.21 2,432.56 2,462.70 0.0M
2024-03-04 2,462.33 2,465.73 2,430.32 2,440.19 0.0M
2024-03-01 2,511.35 2,515.66 2,461.40 2,461.78 0.0M
2024-02-29 2,519.25 2,530.02 2,491.79 2,514.15 0.0M
2024-02-28 2,515.85 2,529.99 2,511.84 2,516.84 0.0M
2024-02-27 2,532.07 2,535.02 2,511.80 2,526.57 0.0M
2024-02-26 2,526.89 2,543.01 2,519.75 2,529.00 0.0M
2024-02-23 2,563.16 2,565.98 2,525.95 2,527.07 0.0M
2024-02-22 2,572.33 2,573.32 2,546.28 2,546.28 0.0M
2024-02-21 2,557.23 2,574.07 2,555.61 2,567.39 0.0M
2024-02-20 2,540.74 2,563.24 2,539.21 2,554.64 0.0M
2024-02-19 2,556.51 2,564.97 2,538.37 2,549.03 0.0M
2024-02-16 2,559.33 2,560.52 2,544.38 2,557.04 0.0M
2024-02-15 2,543.51 2,547.07 2,529.31 2,547.03 0.0M
2024-02-14 2,536.07 2,545.31 2,527.27 2,537.87 0.0M
2024-02-13 2,557.14 2,562.42 2,536.44 2,540.52 0.0M
2024-02-12 2,556.60 2,567.94 2,552.40 2,563.56 0.0M
2024-02-09 2,546.49 2,555.28 2,538.56 2,548.05 0.0M
2024-02-08 2,560.74 2,561.76 2,529.98 2,551.87 0.0M
2024-02-07 2,545.74 2,595.95 2,545.74 2,563.20 0.0M
2024-02-06 2,502.01 2,519.92 2,493.10 2,516.93 0.0M
2024-02-05 2,500.01 2,504.61 2,486.25 2,495.31 0.0M
2024-02-02 2,491.64 2,507.38 2,489.00 2,489.28 0.0M
2024-02-01 2,508.01 2,519.64 2,470.49 2,481.57 0.0M
2024-01-31 2,498.39 2,514.41 2,494.00 2,505.60 0.0M
2024-01-30 2,489.52 2,502.81 2,480.80 2,493.91 0.0M
2024-01-29 2,477.18 2,495.36 2,463.19 2,495.36 0.0M
2024-01-26 2,453.53 2,483.81 2,452.77 2,477.21 0.0M
2024-01-25 2,444.96 2,454.47 2,437.96 2,441.41 0.0M
2024-01-24 2,454.60 2,471.54 2,440.25 2,442.14 0.0M
2024-01-23 2,465.28 2,470.81 2,450.05 2,450.05 0.0M
2024-01-22 2,470.31 2,484.50 2,442.02 2,464.04 0.0M
2024-01-19 2,465.87 2,480.12 2,457.19 2,465.66 0.0M
2024-01-18 2,464.12 2,464.12 2,444.29 2,459.86 0.0M
2024-01-17 2,489.42 2,489.42 2,439.56 2,459.73 0.0M
2024-01-16 2,486.98 2,512.02 2,485.44 2,507.66 0.0M
2024-01-15 2,505.70 2,517.25 2,490.74 2,517.20 0.0M
2024-01-12 2,473.85 2,502.67 2,471.96 2,498.80 0.0M
2024-01-11 2,470.97 2,487.75 2,461.76 2,461.76 0.0M
2024-01-10 2,443.64 2,462.22 2,422.86 2,445.03 0.0M
2024-01-09 2,436.52 2,457.94 2,428.90 2,457.17 0.0M
2024-01-08 2,437.48 2,442.08 2,403.12 2,435.69 0.0M
2024-01-05 2,393.84 2,428.02 2,393.84 2,408.01 0.0M
2024-01-04 2,384.55 2,434.33 2,383.13 2,400.49 0.0M
2024-01-03 2,372.86 2,396.83 2,370.47 2,377.52 0.0M
2024-01-02 2,393.49 2,400.91 2,364.27 2,369.29 0.0M