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
2022-12-30 923.24 926.53 916.89 916.89 0.0M
2022-12-29 906.14 926.59 904.92 925.16 0.0M
2022-12-28 911.31 914.14 906.21 907.41 0.0M
2022-12-27 928.59 928.59 912.95 913.69 0.0M
2022-12-23 917.38 925.00 915.30 920.72 0.0M
2022-12-22 934.28 937.99 913.02 914.96 0.0M
2022-12-21 925.11 937.57 923.57 933.81 0.0M
2022-12-20 924.48 927.57 910.59 918.74 0.0M
2022-12-19 954.87 957.38 931.35 932.75 0.0M
2022-12-16 968.13 973.04 949.74 951.19 0.0M
2022-12-15 991.30 991.73 972.30 974.69 0.0M
2022-12-14 991.21 998.98 985.47 997.22 0.0M
2022-12-13 987.13 1,010.42 981.26 993.09 0.0M
2022-12-12 974.96 988.00 968.05 985.93 0.0M
2022-12-09 960.23 975.28 956.95 971.24 0.0M
2022-12-08 992.75 996.26 953.53 961.00 0.0M
2022-12-07 994.05 997.20 988.03 992.91 0.0M
2022-12-06 1,003.95 1,007.16 994.33 994.37 0.0M
2022-12-05 998.04 1,009.83 996.16 1,008.12 0.0M
2022-12-02 1,001.75 1,007.98 989.76 997.92 0.0M
2022-12-01 976.02 1,000.68 976.02 1,000.13 0.0M
2022-11-30 962.06 965.50 956.32 960.56 0.0M
2022-11-29 968.90 970.28 954.84 959.64 0.0M
2022-11-28 980.67 985.02 968.79 970.56 0.0M
2022-11-25 977.03 989.44 976.10 985.36 0.0M
2022-11-24 959.51 982.58 959.40 977.56 0.0M
2022-11-23 945.19 960.46 940.83 959.95 0.0M
2022-11-22 950.98 950.98 939.56 942.17 0.0M
2022-11-21 947.40 949.30 936.19 947.88 0.0M
2022-11-18 945.44 950.25 940.44 948.35 0.0M
2022-11-17 967.82 967.82 939.10 940.19 0.0M
2022-11-16 979.19 982.30 965.04 967.60 0.0M
2022-11-15 995.90 1,002.33 980.51 980.86 0.0M
2022-11-14 1,006.28 1,007.64 996.61 999.95 0.0M
2022-11-11 995.40 1,005.40 982.98 1,004.25 0.0M
2022-11-10 955.00 991.91 949.82 991.91 0.0M
2022-11-09 983.25 983.45 952.10 957.11 0.0M
2022-11-08 971.89 988.85 969.45 986.03 0.0M
2022-11-07 960.73 977.06 958.71 971.70 0.0M
2022-11-04 958.73 967.33 951.24 963.69 0.0M
2022-11-03 969.74 971.95 948.66 953.54 0.0M
2022-11-02 974.83 982.20 969.70 975.49 0.0M
2022-11-01 985.79 995.35 969.76 973.99 0.0M
2022-10-31 968.84 978.94 957.22 975.19 0.0M
2022-10-28 977.59 977.59 958.04 972.51 0.0M
2022-10-27 979.40 990.36 975.45 981.33 0.0M
2022-10-26 984.08 994.91 973.18 981.12 0.0M
2022-10-25 1,065.10 1,065.98 965.94 989.64 0.0M
2022-10-24 1,046.88 1,063.70 1,040.19 1,057.45 0.0M
2022-10-21 1,046.78 1,057.64 1,040.19 1,044.09 0.0M
2022-10-20 1,041.97 1,057.42 1,035.19 1,055.16 0.0M
2022-10-19 1,070.79 1,070.79 1,050.25 1,050.85 0.0M
2022-10-18 1,058.40 1,070.29 1,050.07 1,065.85 0.0M
2022-10-17 1,017.69 1,048.29 1,013.10 1,044.25 0.0M
2022-10-14 1,008.06 1,028.30 1,004.68 1,009.50 0.0M
2022-10-13 976.37 997.99 970.39 997.99 0.0M
2022-10-12 984.66 984.66 973.24 981.47 0.0M
2022-10-11 973.01 987.34 967.90 985.67 0.0M
2022-10-10 990.42 992.70 976.97 978.06 0.0M
2022-10-07 1,004.90 1,016.53 998.42 998.42 0.0M
2022-10-06 1,007.11 1,017.34 1,006.39 1,010.75 0.0M
2022-10-05 1,017.51 1,023.14 1,001.59 1,003.99 0.0M
2022-10-04 1,005.50 1,024.66 1,003.50 1,023.67 0.0M
2022-10-03 955.78 1,007.12 952.85 989.93 0.0M
2022-09-30 958.97 976.85 954.02 973.24 0.0M
2022-09-29 988.28 988.28 953.19 963.72 0.0M
2022-09-28 995.45 1,003.29 975.74 1,001.43 0.0M
2022-09-27 1,034.20 1,034.67 1,001.17 1,002.94 0.0M
2022-09-26 1,047.86 1,047.86 1,023.17 1,027.01 0.0M
2022-09-23 1,052.60 1,055.30 1,036.33 1,048.35 0.0M
2022-09-22 1,058.35 1,059.65 1,049.30 1,052.32 0.0M
2022-09-21 1,065.64 1,071.99 1,056.77 1,065.31 0.0M
2022-09-20 1,084.04 1,090.63 1,064.73 1,069.04 0.0M
2022-09-19 1,077.55 1,088.36 1,074.28 1,081.37 0.0M
2022-09-16 1,096.55 1,105.54 1,088.24 1,097.28 0.0M
2022-09-15 1,112.50 1,120.04 1,108.29 1,114.65 0.0M
2022-09-14 1,115.27 1,135.03 1,112.68 1,113.92 0.0M
2022-09-13 1,148.79 1,151.40 1,127.48 1,127.48 0.0M
2022-09-12 1,126.75 1,148.26 1,123.44 1,147.75 0.0M
2022-09-09 1,110.60 1,135.17 1,110.34 1,134.63 0.0M
2022-09-08 1,110.86 1,114.78 1,089.85 1,106.21 0.0M
2022-09-07 1,116.15 1,125.27 1,102.48 1,105.30 0.0M
2022-09-06 1,124.01 1,144.61 1,116.08 1,125.28 0.0M
2022-09-05 1,117.48 1,139.13 1,117.48 1,130.60 0.0M
2022-09-02 1,149.68 1,157.18 1,137.05 1,154.23 0.0M
2022-09-01 1,149.63 1,165.00 1,140.76 1,145.42 0.0M
2022-08-31 1,161.62 1,180.05 1,155.22 1,167.64 0.0M
2022-08-30 1,151.06 1,173.12 1,150.06 1,161.30 0.0M
2022-08-29 1,156.25 1,157.89 1,142.75 1,152.59 0.0M
2022-08-26 1,207.33 1,210.04 1,165.23 1,166.91 0.0M
2022-08-25 1,215.19 1,215.19 1,199.60 1,209.66 0.0M
2022-08-24 1,198.31 1,203.77 1,183.52 1,200.72 0.0M
2022-08-23 1,181.33 1,205.29 1,181.33 1,202.34 0.0M
2022-08-22 1,198.42 1,202.31 1,179.88 1,187.01 0.0M
2022-08-19 1,222.36 1,222.36 1,197.05 1,202.87 0.0M
2022-08-18 1,230.00 1,232.40 1,216.53 1,218.02 0.0M
2022-08-17 1,250.97 1,254.13 1,228.06 1,233.14 0.0M
2022-08-16 1,240.86 1,256.99 1,240.86 1,251.15 0.0M
2022-08-15 1,272.25 1,275.01 1,246.89 1,251.49 0.0M
2022-08-12 1,277.10 1,283.53 1,270.36 1,276.57 0.0M
2022-08-11 1,293.57 1,293.57 1,276.24 1,284.62 0.0M
2022-08-10 1,241.84 1,278.69 1,232.03 1,272.98 0.0M
2022-08-09 1,249.84 1,257.83 1,234.96 1,241.30 0.0M
2022-08-08 1,270.12 1,276.23 1,260.50 1,262.23 0.0M
2022-08-05 1,279.99 1,279.99 1,255.87 1,261.34 0.0M
2022-08-04 1,275.91 1,277.80 1,263.22 1,274.00 0.0M
2022-08-03 1,237.15 1,268.99 1,233.56 1,265.20 0.0M
2022-08-02 1,245.91 1,246.37 1,229.89 1,237.09 0.0M
2022-08-01 1,254.56 1,268.29 1,243.99 1,250.63 0.0M
2022-07-29 1,254.82 1,267.61 1,251.09 1,263.78 0.0M
2022-07-28 1,243.24 1,251.51 1,231.57 1,251.51 0.0M
2022-07-27 1,233.78 1,237.71 1,211.93 1,234.10 0.0M
2022-07-26 1,254.31 1,261.03 1,250.26 1,253.64 0.0M
2022-07-25 1,257.29 1,261.05 1,246.79 1,256.72 0.0M
2022-07-22 1,233.33 1,264.37 1,215.59 1,251.94 0.0M
2022-07-21 1,200.59 1,231.73 1,199.01 1,227.80 0.0M
2022-07-20 1,169.37 1,182.16 1,162.03 1,180.67 0.0M
2022-07-19 1,155.78 1,176.95 1,155.78 1,175.58 0.0M
2022-07-18 1,134.45 1,163.44 1,134.45 1,162.41 0.0M
2022-07-15 1,118.11 1,134.10 1,109.34 1,131.72 0.0M
2022-07-14 1,125.13 1,132.84 1,109.23 1,115.34 0.0M
2022-07-13 1,137.16 1,137.24 1,109.37 1,126.73 0.0M
2022-07-12 1,116.87 1,139.67 1,106.60 1,137.80 0.0M
2022-07-11 1,113.42 1,132.86 1,112.02 1,119.34 0.0M
2022-07-08 1,115.32 1,134.67 1,114.94 1,133.00 0.0M
2022-07-07 1,092.51 1,122.71 1,092.35 1,117.61 0.0M
2022-07-06 1,081.65 1,091.73 1,079.55 1,089.31 0.0M
2022-07-05 1,090.93 1,093.53 1,075.02 1,080.31 0.0M
2022-07-04 1,086.69 1,088.96 1,070.96 1,072.20 0.0M
2022-07-01 1,053.47 1,077.30 1,048.15 1,073.72 0.0M
2022-06-30 1,067.46 1,074.37 1,048.18 1,058.13 0.0M
2022-06-29 1,106.38 1,106.38 1,075.11 1,080.56 0.0M
2022-06-28 1,127.05 1,129.17 1,105.16 1,107.76 0.0M
2022-06-27 1,118.90 1,135.82 1,110.32 1,110.32 0.0M
2022-06-23 1,098.31 1,105.27 1,083.00 1,098.40 0.0M
2022-06-22 1,111.22 1,115.25 1,088.93 1,110.32 0.0M
2022-06-21 1,101.54 1,135.54 1,100.87 1,115.56 0.0M
2022-06-20 1,120.54 1,128.72 1,115.68 1,122.49 0.0M
2022-06-17 1,097.89 1,123.26 1,094.06 1,112.20 0.0M
2022-06-16 1,139.52 1,140.09 1,090.06 1,101.81 0.0M
2022-06-15 1,135.19 1,151.81 1,124.60 1,137.48 0.0M
2022-06-14 1,138.44 1,156.64 1,129.46 1,135.13 0.0M
2022-06-13 1,174.17 1,176.47 1,139.07 1,139.07 0.0M
2022-06-10 1,207.10 1,210.83 1,177.73 1,178.31 0.0M
2022-06-09 1,227.95 1,233.73 1,211.73 1,214.32 0.0M
2022-06-08 1,224.59 1,240.72 1,222.92 1,239.09 0.0M
2022-06-07 1,205.81 1,213.13 1,197.26 1,206.47 0.0M
2022-06-03 1,223.22 1,234.15 1,202.61 1,206.79 0.0M
2022-06-02 1,203.11 1,224.93 1,199.81 1,218.33 0.0M
2022-06-01 1,226.50 1,228.95 1,212.81 1,215.56 0.0M
2022-05-31 1,221.04 1,227.39 1,207.67 1,219.10 0.0M
2022-05-30 1,228.48 1,233.76 1,221.18 1,223.12 0.0M
2022-05-27 1,183.97 1,226.94 1,183.97 1,218.55 0.0M
2022-05-25 1,195.42 1,201.93 1,184.24 1,186.84 0.0M
2022-05-24 1,205.95 1,208.01 1,187.79 1,192.63 0.0M
2022-05-23 1,224.52 1,230.26 1,202.73 1,214.56 0.0M
2022-05-20 1,199.16 1,225.12 1,192.13 1,211.77 0.0M
2022-05-19 1,162.79 1,199.29 1,160.77 1,199.29 0.0M
2022-05-18 1,224.47 1,232.26 1,197.64 1,197.64 0.0M
2022-05-17 1,211.10 1,235.17 1,211.10 1,227.52 0.0M
2022-05-16 1,195.63 1,215.74 1,195.63 1,204.91 0.0M
2022-05-13 1,176.20 1,198.87 1,176.20 1,196.33 0.0M
2022-05-12 1,164.87 1,172.54 1,141.77 1,168.47 0.0M
2022-05-11 1,163.14 1,182.72 1,158.05 1,179.04 0.0M
2022-05-10 1,146.42 1,167.25 1,144.74 1,158.50 0.0M
2022-05-09 1,182.80 1,188.20 1,141.85 1,143.98 0.0M
2022-05-06 1,199.67 1,210.61 1,189.09 1,197.65 0.0M
2022-05-05 1,231.33 1,244.00 1,203.57 1,206.28 0.0M
2022-05-04 1,233.48 1,233.48 1,215.38 1,226.56 0.0M
2022-05-03 1,213.64 1,230.81 1,211.42 1,225.91 0.0M
2022-05-02 1,213.04 1,222.04 1,182.77 1,202.27 0.0M
2022-04-29 1,244.46 1,247.31 1,220.88 1,220.88 0.0M
2022-04-28 1,232.70 1,258.69 1,219.99 1,237.67 0.0M
2022-04-27 1,269.70 1,298.18 1,231.33 1,233.45 0.0M
2022-04-26 1,342.16 1,342.32 1,273.92 1,276.60 0.0M
2022-04-25 1,290.10 1,311.92 1,286.13 1,309.33 0.0M
2022-04-22 1,339.97 1,347.39 1,314.48 1,316.11 0.0M
2022-04-21 1,365.24 1,366.04 1,340.86 1,346.74 0.0M
2022-04-20 1,346.67 1,365.50 1,336.74 1,350.09 0.0M
2022-04-19 1,406.32 1,406.32 1,385.12 1,386.23 0.0M
2022-04-14 1,407.31 1,412.37 1,401.25 1,407.57 0.0M
2022-04-13 1,396.84 1,405.93 1,381.17 1,398.21 0.0M
2022-04-12 1,364.75 1,392.41 1,358.41 1,392.21 0.0M
2022-04-11 1,384.32 1,389.18 1,364.56 1,377.39 0.0M
2022-04-08 1,396.39 1,397.38 1,374.52 1,386.91 0.0M
2022-04-07 1,375.11 1,391.18 1,365.85 1,380.57 0.0M
2022-04-06 1,406.87 1,407.26 1,361.30 1,371.90 0.0M
2022-04-05 1,396.75 1,417.06 1,396.75 1,400.46 0.0M
2022-04-04 1,379.57 1,395.44 1,360.51 1,390.40 0.0M
2022-04-01 1,363.11 1,381.50 1,353.64 1,375.73 0.0M
2022-03-31 1,372.18 1,382.85 1,366.70 1,367.23 0.0M
2022-03-30 1,373.66 1,373.66 1,343.08 1,364.90 0.0M
2022-03-29 1,358.66 1,381.06 1,352.47 1,373.43 0.0M
2022-03-28 1,342.30 1,356.13 1,335.36 1,342.12 0.0M
2022-03-25 1,325.76 1,359.55 1,325.76 1,346.80 0.0M
2022-03-24 1,348.62 1,357.62 1,332.31 1,335.28 0.0M
2022-03-23 1,361.68 1,365.98 1,339.23 1,348.35 0.0M
2022-03-22 1,349.33 1,362.65 1,334.83 1,362.11 0.0M
2022-03-21 1,353.50 1,360.32 1,342.27 1,356.47 0.0M
2022-03-18 1,323.06 1,344.89 1,309.82 1,344.89 0.0M
2022-03-17 1,315.63 1,324.87 1,295.94 1,313.58 0.0M
2022-03-16 1,291.24 1,305.47 1,283.72 1,302.67 0.0M
2022-03-15 1,266.02 1,266.02 1,227.77 1,237.03 0.0M
2022-03-14 1,284.56 1,290.13 1,268.29 1,271.75 0.0M
2022-03-11 1,239.02 1,279.79 1,239.01 1,269.96 0.0M
2022-03-10 1,236.80 1,236.80 1,207.76 1,231.39 0.0M
2022-03-09 1,186.44 1,234.71 1,185.90 1,228.42 0.0M
2022-03-08 1,138.98 1,189.33 1,138.98 1,180.34 0.0M
2022-03-07 1,132.71 1,173.55 1,109.61 1,152.84 0.0M
2022-03-04 1,185.66 1,201.90 1,153.28 1,158.49 0.0M
2022-03-03 1,217.15 1,229.06 1,196.07 1,196.58 0.0M
2022-03-02 1,191.47 1,222.89 1,178.60 1,218.06 0.0M
2022-03-01 1,241.50 1,243.14 1,199.55 1,208.50 0.0M
2022-02-28 1,195.39 1,251.69 1,195.39 1,251.69 0.0M
2022-02-25 1,198.63 1,222.11 1,186.50 1,215.61 0.0M
2022-02-24 1,181.62 1,184.54 1,153.31 1,184.29 0.0M
2022-02-23 1,225.29 1,239.34 1,214.88 1,216.94 0.0M
2022-02-22 1,193.47 1,249.36 1,193.47 1,234.43 0.0M
2022-02-21 1,262.91 1,265.01 1,223.25 1,228.71 0.0M
2022-02-18 1,280.97 1,288.35 1,258.70 1,263.75 0.0M
2022-02-17 1,310.55 1,314.23 1,273.99 1,276.32 0.0M
2022-02-16 1,341.71 1,341.75 1,306.24 1,306.24 0.0M
2022-02-15 1,297.39 1,341.04 1,297.39 1,335.26 0.0M
2022-02-14 1,322.52 1,322.52 1,274.46 1,298.99 0.0M
2022-02-11 1,350.83 1,360.27 1,339.88 1,347.68 0.0M
2022-02-10 1,387.26 1,391.15 1,356.66 1,379.94 0.0M
2022-02-09 1,361.30 1,379.48 1,355.71 1,377.82 0.0M
2022-02-08 1,342.99 1,375.41 1,342.30 1,352.09 0.0M
2022-02-07 1,347.47 1,370.05 1,329.93 1,363.89 0.0M
2022-02-04 1,364.86 1,367.32 1,333.60 1,338.13 0.0M
2022-02-03 1,383.92 1,388.36 1,346.46 1,346.46 0.0M
2022-02-02 1,378.03 1,397.58 1,377.21 1,388.99 0.0M
2022-02-01 1,349.81 1,372.88 1,349.81 1,371.01 0.0M
2022-01-31 1,326.81 1,345.40 1,313.31 1,338.22 0.0M
2022-01-28 1,309.34 1,309.92 1,285.15 1,302.26 0.0M
2022-01-27 1,289.65 1,314.83 1,283.90 1,306.82 0.0M
2022-01-26 1,304.72 1,333.94 1,304.72 1,314.22 0.0M
2022-01-25 1,238.12 1,322.77 1,230.20 1,301.85 0.0M
2022-01-24 1,313.02 1,313.28 1,213.75 1,213.75 0.0M
2022-01-21 1,343.34 1,345.47 1,307.62 1,322.99 0.0M
2022-01-20 1,343.89 1,380.74 1,338.57 1,380.74 0.0M
2022-01-19 1,332.51 1,361.58 1,323.32 1,351.50 0.0M
2022-01-18 1,368.32 1,368.32 1,331.24 1,340.43 0.0M
2022-01-17 1,377.89 1,384.66 1,368.08 1,377.06 0.0M
2022-01-14 1,382.96 1,394.81 1,371.35 1,378.27 0.0M
2022-01-13 1,383.50 1,402.07 1,380.81 1,393.51 0.0M
2022-01-12 1,399.40 1,399.40 1,377.33 1,382.40 0.0M
2022-01-11 1,372.81 1,388.71 1,371.27 1,378.30 0.0M
2022-01-10 1,425.38 1,425.70 1,360.99 1,361.56 0.0M
2022-01-07 1,462.38 1,462.38 1,411.03 1,412.36 0.0M
2022-01-06 1,463.68 1,464.10 1,459.85 1,462.14 0.0M
2022-01-05 1,443.17 1,470.91 1,442.74 1,467.98 0.0M
2022-01-04 1,460.18 1,471.93 1,443.30 1,443.30 0.0M
2022-01-03 1,451.47 1,460.40 1,447.20 1,457.47 0.0M