N Media EUR GI (N4030EURGI)

N4030EURGI
🏛️ スウェーデン →
875.08
最終更新: 2025-09-28
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
2021-12-30 1,441.61 1,458.23 1,440.77 1,452.81 0.0M
2021-12-29 1,439.83 1,446.00 1,431.78 1,439.09 0.0M
2021-12-28 1,443.39 1,459.81 1,440.94 1,443.98 0.0M
2021-12-27 1,423.33 1,448.22 1,423.33 1,440.86 0.0M
2021-12-23 1,420.30 1,430.15 1,418.81 1,427.90 0.0M
2021-12-22 1,395.41 1,423.09 1,395.41 1,419.10 0.0M
2021-12-21 1,362.27 1,391.40 1,362.27 1,390.09 0.0M
2021-12-20 1,362.01 1,373.40 1,352.55 1,361.97 0.0M
2021-12-17 1,358.45 1,390.32 1,347.82 1,388.21 0.0M
2021-12-16 1,382.77 1,393.58 1,362.21 1,364.91 0.0M
2021-12-15 1,357.27 1,377.61 1,357.27 1,367.82 0.0M
2021-12-14 1,404.18 1,409.58 1,361.45 1,361.81 0.0M
2021-12-13 1,426.99 1,437.56 1,403.00 1,403.48 0.0M
2021-12-10 1,436.02 1,436.02 1,414.31 1,418.84 0.0M
2021-12-09 1,460.55 1,460.55 1,430.27 1,430.59 0.0M
2021-12-08 1,423.98 1,450.41 1,418.73 1,450.41 0.0M
2021-12-07 1,386.73 1,421.80 1,386.73 1,419.33 0.0M
2021-12-06 1,366.89 1,378.67 1,355.37 1,376.34 0.0M
2021-12-03 1,392.31 1,394.07 1,353.88 1,360.79 0.0M
2021-12-02 1,418.80 1,418.80 1,364.19 1,388.36 0.0M
2021-12-01 1,413.37 1,426.21 1,402.77 1,421.50 0.0M
2021-11-30 1,407.94 1,422.73 1,396.42 1,409.54 0.0M
2021-11-29 1,421.11 1,430.24 1,414.79 1,422.97 0.0M
2021-11-26 1,416.39 1,430.15 1,396.32 1,416.00 0.0M
2021-11-25 1,462.04 1,474.40 1,451.12 1,457.74 0.0M
2021-11-24 1,466.47 1,473.81 1,453.23 1,456.88 0.0M
2021-11-23 1,505.12 1,505.12 1,467.96 1,467.96 0.0M
2021-11-22 1,522.95 1,527.37 1,503.64 1,504.35 0.0M
2021-11-19 1,545.44 1,545.44 1,522.78 1,528.08 0.0M
2021-11-18 1,557.01 1,559.50 1,527.77 1,538.20 0.0M
2021-11-17 1,571.01 1,576.15 1,551.38 1,551.38 0.0M
2021-11-16 1,604.90 1,605.02 1,575.30 1,575.30 0.0M
2021-11-15 1,592.88 1,599.45 1,582.18 1,598.15 0.0M
2021-11-12 1,577.62 1,598.29 1,572.63 1,591.64 0.0M
2021-11-11 1,569.89 1,574.21 1,561.85 1,573.19 0.0M
2021-11-10 1,596.94 1,603.86 1,570.47 1,576.28 0.0M
2021-11-09 1,584.59 1,603.81 1,582.41 1,591.00 0.0M
2021-11-08 1,591.03 1,592.05 1,565.85 1,583.51 0.0M
2021-11-05 1,584.91 1,601.55 1,584.38 1,594.88 0.0M
2021-11-04 1,579.27 1,591.12 1,570.91 1,585.66 0.0M
2021-11-03 1,574.93 1,589.95 1,568.63 1,575.11 0.0M
2021-11-02 1,586.27 1,592.16 1,566.92 1,577.54 0.0M
2021-11-01 1,550.26 1,587.77 1,543.61 1,583.27 0.0M
2021-10-29 1,567.85 1,567.85 1,539.89 1,541.03 0.0M
2021-10-28 1,586.30 1,586.30 1,562.21 1,574.99 0.0M
2021-10-27 1,600.62 1,600.62 1,560.65 1,580.38 0.0M
2021-10-26 1,585.87 1,624.24 1,585.39 1,596.43 0.0M
2021-10-25 1,629.51 1,629.51 1,583.11 1,586.33 0.0M
2021-10-22 1,628.12 1,634.86 1,612.51 1,633.22 0.0M
2021-10-21 1,635.66 1,647.51 1,621.43 1,631.44 0.0M
2021-10-20 1,595.36 1,640.61 1,585.83 1,640.61 0.0M
2021-10-19 1,570.52 1,594.99 1,566.57 1,594.12 0.0M
2021-10-18 1,582.86 1,592.78 1,560.62 1,560.62 0.0M
2021-10-15 1,596.93 1,596.93 1,578.37 1,586.05 0.0M
2021-10-14 1,577.83 1,595.28 1,577.83 1,590.28 0.0M
2021-10-13 1,518.03 1,574.93 1,512.56 1,574.93 0.0M
2021-10-12 1,528.11 1,534.52 1,513.50 1,517.31 0.0M
2021-10-11 1,547.07 1,547.88 1,525.36 1,536.51 0.0M
2021-10-08 1,536.73 1,558.49 1,529.53 1,553.14 0.0M
2021-10-07 1,535.67 1,538.58 1,516.82 1,535.35 0.0M
2021-10-06 1,533.60 1,533.60 1,508.38 1,512.54 0.0M
2021-10-05 1,513.97 1,543.43 1,513.97 1,543.43 0.0M
2021-10-04 1,511.77 1,528.40 1,504.28 1,510.32 0.0M
2021-10-01 1,476.16 1,513.42 1,468.59 1,511.27 0.0M
2021-09-30 1,485.19 1,498.41 1,479.86 1,491.77 0.0M
2021-09-29 1,478.21 1,496.57 1,474.61 1,479.95 0.0M
2021-09-28 1,523.37 1,523.37 1,468.18 1,470.36 0.0M
2021-09-27 1,561.68 1,568.15 1,524.68 1,528.08 0.0M
2021-09-24 1,556.20 1,561.40 1,535.32 1,550.00 0.0M
2021-09-23 1,566.32 1,579.70 1,554.06 1,555.73 0.0M
2021-09-22 1,535.55 1,550.91 1,518.94 1,546.26 0.0M
2021-09-21 1,504.53 1,538.47 1,504.53 1,525.18 0.0M
2021-09-20 1,530.44 1,530.90 1,503.29 1,507.29 0.0M
2021-09-17 1,545.19 1,553.16 1,538.80 1,546.13 0.0M
2021-09-16 1,540.05 1,556.65 1,540.05 1,546.04 0.0M
2021-09-15 1,548.78 1,554.67 1,538.37 1,541.25 0.0M
2021-09-14 1,567.92 1,570.46 1,552.98 1,557.04 0.0M
2021-09-13 1,580.74 1,589.22 1,566.31 1,568.95 0.0M
2021-09-10 1,603.42 1,611.17 1,579.58 1,584.52 0.0M
2021-09-09 1,588.56 1,606.52 1,575.35 1,601.76 0.0M
2021-09-08 1,623.35 1,627.26 1,606.54 1,607.09 0.0M
2021-09-07 1,645.06 1,651.92 1,636.36 1,640.14 0.0M
2021-09-06 1,647.32 1,654.70 1,638.21 1,647.53 0.0M
2021-09-03 1,647.75 1,657.24 1,639.32 1,643.97 0.0M
2021-09-02 1,621.45 1,647.15 1,617.04 1,647.15 0.0M
2021-09-01 1,626.06 1,631.15 1,611.08 1,622.16 0.0M
2021-08-31 1,626.13 1,635.16 1,609.25 1,621.50 0.0M
2021-08-30 1,615.92 1,639.87 1,610.19 1,639.47 0.0M
2021-08-27 1,612.66 1,617.53 1,600.38 1,613.36 0.0M
2021-08-26 1,633.61 1,636.29 1,608.46 1,613.24 0.0M
2021-08-25 1,618.58 1,636.72 1,609.37 1,636.72 0.0M
2021-08-24 1,628.34 1,636.99 1,620.22 1,631.28 0.0M
2021-08-23 1,622.28 1,639.11 1,612.08 1,627.75 0.0M
2021-08-20 1,593.92 1,616.25 1,580.86 1,616.25 0.0M
2021-08-19 1,615.01 1,619.54 1,583.60 1,598.10 0.0M
2021-08-18 1,600.31 1,628.75 1,599.70 1,628.75 0.0M
2021-08-17 1,595.57 1,603.34 1,586.73 1,601.19 0.0M
2021-08-16 1,610.79 1,616.68 1,592.57 1,599.30 0.0M
2021-08-13 1,607.19 1,620.54 1,606.54 1,612.48 0.0M
2021-08-12 1,589.12 1,607.62 1,581.85 1,607.62 0.0M
2021-08-11 1,586.60 1,599.47 1,578.49 1,590.10 0.0M
2021-08-10 1,575.03 1,583.26 1,571.56 1,582.53 0.0M
2021-08-09 1,571.45 1,575.46 1,564.41 1,573.07 0.0M
2021-08-06 1,566.74 1,582.15 1,565.73 1,578.84 0.0M
2021-08-05 1,555.22 1,579.93 1,553.59 1,575.33 0.0M
2021-08-04 1,559.51 1,569.06 1,556.61 1,561.72 0.0M
2021-08-03 1,552.77 1,562.12 1,549.10 1,554.27 0.0M
2021-08-02 1,575.42 1,575.42 1,551.51 1,565.50 0.0M
2021-07-30 1,581.73 1,588.89 1,564.97 1,567.23 0.0M
2021-07-29 1,591.46 1,606.83 1,585.62 1,592.49 0.0M
2021-07-28 1,585.56 1,612.83 1,585.56 1,602.24 0.0M
2021-07-27 1,581.04 1,586.79 1,567.18 1,577.21 0.0M
2021-07-26 1,582.28 1,582.76 1,571.74 1,579.78 0.0M
2021-07-23 1,566.05 1,590.11 1,563.37 1,582.95 0.0M
2021-07-22 1,506.11 1,572.22 1,495.21 1,572.22 0.0M
2021-07-21 1,504.28 1,512.92 1,496.18 1,504.08 0.0M
2021-07-20 1,521.37 1,527.11 1,490.20 1,495.42 0.0M
2021-07-19 1,527.49 1,527.49 1,506.45 1,516.97 0.0M
2021-07-16 1,531.90 1,543.83 1,519.89 1,537.96 0.0M
2021-07-15 1,531.94 1,539.70 1,524.21 1,526.44 0.0M
2021-07-14 1,533.36 1,537.76 1,518.07 1,534.85 0.0M
2021-07-13 1,519.19 1,533.85 1,519.19 1,533.28 0.0M
2021-07-12 1,505.60 1,523.11 1,505.29 1,522.23 0.0M
2021-07-09 1,483.23 1,502.50 1,481.99 1,502.50 0.0M
2021-07-08 1,480.91 1,487.92 1,473.43 1,482.66 0.0M
2021-07-07 1,468.19 1,487.63 1,466.66 1,487.63 0.0M
2021-07-06 1,456.83 1,464.66 1,451.07 1,458.67 0.0M
2021-07-05 1,450.91 1,456.48 1,444.43 1,454.58 0.0M
2021-07-02 1,422.26 1,456.41 1,421.75 1,447.78 0.0M
2021-07-01 1,415.42 1,425.36 1,412.13 1,420.68 0.0M
2021-06-30 1,430.36 1,441.89 1,407.85 1,410.02 0.0M
2021-06-29 1,417.06 1,436.84 1,417.06 1,436.84 0.0M
2021-06-28 1,416.23 1,430.30 1,415.57 1,417.69 0.0M
2021-06-25 1,417.22 1,421.24 1,416.57 1,418.85 0.0M
2021-06-24 1,413.75 1,418.33 1,409.57 1,417.59 0.0M
2021-06-23 1,418.04 1,422.21 1,405.56 1,410.75 0.0M
2021-06-22 1,418.20 1,418.20 1,400.22 1,417.64 0.0M
2021-06-21 1,407.08 1,418.40 1,396.34 1,414.67 0.0M
2021-06-18 1,420.37 1,432.55 1,412.60 1,413.40 0.0M
2021-06-17 1,437.86 1,442.22 1,413.31 1,423.58 0.0M
2021-06-16 1,446.40 1,453.34 1,438.48 1,448.83 0.0M
2021-06-15 1,455.06 1,462.35 1,444.20 1,447.33 0.0M
2021-06-14 1,458.62 1,467.25 1,441.93 1,452.53 0.0M
2021-06-11 1,453.92 1,457.30 1,447.42 1,453.04 0.0M
2021-06-10 1,453.06 1,458.57 1,440.73 1,450.70 0.0M
2021-06-09 1,464.09 1,464.09 1,446.72 1,453.75 0.0M
2021-06-08 1,455.96 1,469.44 1,455.11 1,462.79 0.0M
2021-06-07 1,443.27 1,457.56 1,438.50 1,456.48 0.0M
2021-06-04 1,439.82 1,447.00 1,428.45 1,444.28 0.0M
2021-06-03 1,442.01 1,450.24 1,427.20 1,439.85 0.0M
2021-06-02 1,455.49 1,455.49 1,438.66 1,440.61 0.0M
2021-06-01 1,445.13 1,457.70 1,440.97 1,451.39 0.0M
2021-05-31 1,428.55 1,448.43 1,425.91 1,444.19 0.0M
2021-05-28 1,416.43 1,439.03 1,415.08 1,429.55 0.0M
2021-05-27 1,399.59 1,415.95 1,399.59 1,415.33 0.0M
2021-05-26 1,411.04 1,413.28 1,398.25 1,399.56 0.0M
2021-05-25 1,410.59 1,417.41 1,407.14 1,410.34 0.0M
2021-05-24 1,408.34 1,414.43 1,399.01 1,401.08 0.0M
2021-05-21 1,399.49 1,411.57 1,394.36 1,404.61 0.0M
2021-05-20 1,357.51 1,397.21 1,357.51 1,397.21 0.0M
2021-05-19 1,361.88 1,361.88 1,340.82 1,347.57 0.0M
2021-05-18 1,324.85 1,368.90 1,324.85 1,366.01 0.0M
2021-05-17 1,315.70 1,333.66 1,312.70 1,320.89 0.0M
2021-05-14 1,319.43 1,319.43 1,303.70 1,314.16 0.0M
2021-05-12 1,324.84 1,332.20 1,313.06 1,314.94 0.0M
2021-05-11 1,350.65 1,350.65 1,325.02 1,334.23 0.0M
2021-05-10 1,383.30 1,383.68 1,365.50 1,368.23 0.0M
2021-05-07 1,370.94 1,385.25 1,359.56 1,382.32 0.0M
2021-05-06 1,385.48 1,386.37 1,350.77 1,356.08 0.0M
2021-05-05 1,395.90 1,395.90 1,384.52 1,384.52 0.0M
2021-05-04 1,435.89 1,435.89 1,390.80 1,390.80 0.0M
2021-05-03 1,458.12 1,458.12 1,427.09 1,430.41 0.0M
2021-04-30 1,473.25 1,474.86 1,443.93 1,457.17 0.0M
2021-04-29 1,490.37 1,494.80 1,468.07 1,472.30 0.0M
2021-04-28 1,502.86 1,504.26 1,471.95 1,486.56 0.0M
2021-04-27 1,500.82 1,510.79 1,493.34 1,494.33 0.0M
2021-04-26 1,497.33 1,506.81 1,491.47 1,502.85 0.0M
2021-04-23 1,475.27 1,501.93 1,472.70 1,492.42 0.0M
2021-04-22 1,455.46 1,478.59 1,446.54 1,476.02 0.0M
2021-04-21 1,438.20 1,448.84 1,422.89 1,440.21 0.0M
2021-04-20 1,471.12 1,478.60 1,425.72 1,428.57 0.0M
2021-04-19 1,483.55 1,494.13 1,471.40 1,477.81 0.0M
2021-04-16 1,460.78 1,485.16 1,460.36 1,483.26 0.0M
2021-04-15 1,456.35 1,465.79 1,450.41 1,460.86 0.0M
2021-04-14 1,452.39 1,462.75 1,442.42 1,454.13 0.0M
2021-04-13 1,428.32 1,454.46 1,425.73 1,452.14 0.0M
2021-04-12 1,450.58 1,451.56 1,424.22 1,426.11 0.0M
2021-04-09 1,441.07 1,453.81 1,439.09 1,443.06 0.0M
2021-04-08 1,419.36 1,442.98 1,419.15 1,435.55 0.0M
2021-04-07 1,426.56 1,427.95 1,411.78 1,416.90 0.0M
2021-04-06 1,417.98 1,424.49 1,408.57 1,419.98 0.0M
2021-04-01 1,394.51 1,414.10 1,391.45 1,408.14 0.0M
2021-03-31 1,401.33 1,405.13 1,388.20 1,388.45 0.0M
2021-03-30 1,414.02 1,415.71 1,384.02 1,399.60 0.0M
2021-03-29 1,431.92 1,446.49 1,406.17 1,407.64 0.0M
2021-03-26 1,410.46 1,427.17 1,410.46 1,422.68 0.0M
2021-03-25 1,414.85 1,422.31 1,387.22 1,394.60 0.0M
2021-03-24 1,421.95 1,432.24 1,403.90 1,407.96 0.0M
2021-03-23 1,435.08 1,435.42 1,423.35 1,430.35 0.0M
2021-03-22 1,421.96 1,437.36 1,415.88 1,435.36 0.0M
2021-03-19 1,431.24 1,432.62 1,417.59 1,425.77 0.0M
2021-03-18 1,432.52 1,451.11 1,426.64 1,435.78 0.0M
2021-03-17 1,435.62 1,439.48 1,421.54 1,425.38 0.0M
2021-03-16 1,416.79 1,438.19 1,416.79 1,437.31 0.0M
2021-03-15 1,413.69 1,419.14 1,410.87 1,413.99 0.0M
2021-03-12 1,419.29 1,425.30 1,400.94 1,404.79 0.0M
2021-03-11 1,408.56 1,427.57 1,405.80 1,421.58 0.0M
2021-03-10 1,405.22 1,408.93 1,390.98 1,401.26 0.0M
2021-03-09 1,378.99 1,406.13 1,367.38 1,406.13 0.0M
2021-03-08 1,367.20 1,385.56 1,363.53 1,380.31 0.0M
2021-03-05 1,351.97 1,364.57 1,337.75 1,356.62 0.0M
2021-03-04 1,366.40 1,373.17 1,342.33 1,351.04 0.0M
2021-03-03 1,369.58 1,374.28 1,356.77 1,368.71 0.0M
2021-03-02 1,354.16 1,367.14 1,348.92 1,364.95 0.0M
2021-03-01 1,340.56 1,352.50 1,331.76 1,345.54 0.0M
2021-02-26 1,347.30 1,347.30 1,321.01 1,331.75 0.0M
2021-02-25 1,362.85 1,381.00 1,361.24 1,366.33 0.0M
2021-02-24 1,357.28 1,388.41 1,348.17 1,352.25 0.0M
2021-02-23 1,400.48 1,400.48 1,346.36 1,363.86 0.0M
2021-02-22 1,417.41 1,417.41 1,401.21 1,405.61 0.0M
2021-02-19 1,427.41 1,429.09 1,414.09 1,423.68 0.0M
2021-02-18 1,468.59 1,472.86 1,424.36 1,424.36 0.0M
2021-02-17 1,475.64 1,480.25 1,457.14 1,458.97 0.0M
2021-02-16 1,482.27 1,487.22 1,472.01 1,481.35 0.0M
2021-02-15 1,475.72 1,480.44 1,468.82 1,479.55 0.0M
2021-02-12 1,442.55 1,469.36 1,442.55 1,462.75 0.0M
2021-02-11 1,447.46 1,464.74 1,427.42 1,440.92 0.0M
2021-02-10 1,477.62 1,477.81 1,445.31 1,451.38 0.0M
2021-02-09 1,498.31 1,501.57 1,457.35 1,487.10 0.0M
2021-02-08 1,496.01 1,508.90 1,477.46 1,508.90 0.0M
2021-02-05 1,502.96 1,513.91 1,495.90 1,503.53 0.0M
2021-02-04 1,509.62 1,511.60 1,494.46 1,498.78 0.0M
2021-02-03 1,503.50 1,520.47 1,499.27 1,507.33 0.0M
2021-02-02 1,469.90 1,496.91 1,469.90 1,495.48 0.0M
2021-02-01 1,448.43 1,463.95 1,446.96 1,463.57 0.0M
2021-01-29 1,457.99 1,457.99 1,440.98 1,446.04 0.0M
2021-01-28 1,434.76 1,463.15 1,399.22 1,459.03 0.0M
2021-01-27 1,487.13 1,490.99 1,450.35 1,455.56 0.0M
2021-01-26 1,484.06 1,503.99 1,480.81 1,498.84 0.0M
2021-01-25 1,509.87 1,519.52 1,490.93 1,498.01 0.0M
2021-01-22 1,497.70 1,513.32 1,496.09 1,505.13 0.0M
2021-01-21 1,537.47 1,537.47 1,499.74 1,508.75 0.0M
2021-01-20 1,459.63 1,504.92 1,459.63 1,503.04 0.0M
2021-01-19 1,464.45 1,469.94 1,458.20 1,464.22 0.0M
2021-01-18 1,464.02 1,466.37 1,453.74 1,465.85 0.0M
2021-01-15 1,486.03 1,491.78 1,455.12 1,463.36 0.0M
2021-01-14 1,470.79 1,488.89 1,462.66 1,485.23 0.0M
2021-01-13 1,453.11 1,464.86 1,445.78 1,461.74 0.0M
2021-01-12 1,460.82 1,472.40 1,447.21 1,455.32 0.0M
2021-01-11 1,438.20 1,448.93 1,423.95 1,443.28 0.0M
2021-01-08 1,428.48 1,448.21 1,425.25 1,440.51 0.0M
2021-01-07 1,452.37 1,453.62 1,417.72 1,425.55 0.0M
2021-01-06 1,446.17 1,447.63 1,442.82 1,443.59 0.0M
2021-01-05 1,435.71 1,456.80 1,428.90 1,443.59 0.0M
2021-01-04 1,420.03 1,427.89 1,400.37 1,406.65 0.0M