N Media EUR PI (N4030EURPI)

N4030EURPI
🏛️ スウェーデン →
536.90
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
2022-12-30 621.31 623.53 617.04 617.04 0.0M
2022-12-29 609.80 623.57 608.99 622.61 0.0M
2022-12-28 613.29 615.19 609.85 610.66 0.0M
2022-12-27 624.91 624.91 614.39 614.89 0.0M
2022-12-23 617.37 622.50 615.97 619.62 0.0M
2022-12-22 628.75 631.24 614.44 615.74 0.0M
2022-12-21 622.57 630.96 621.54 628.43 0.0M
2022-12-20 622.15 624.23 612.80 618.29 0.0M
2022-12-19 642.60 644.29 626.77 627.71 0.0M
2022-12-16 651.53 654.83 639.15 640.12 0.0M
2022-12-15 667.11 667.41 654.33 655.94 0.0M
2022-12-14 667.06 672.28 663.19 671.10 0.0M
2022-12-13 664.31 679.98 660.36 668.32 0.0M
2022-12-12 656.12 664.89 651.47 663.50 0.0M
2022-12-09 646.21 656.33 644.00 653.62 0.0M
2022-12-08 668.09 670.45 641.70 646.73 0.0M
2022-12-07 668.97 671.09 664.92 668.20 0.0M
2022-12-06 675.63 677.79 669.16 669.18 0.0M
2022-12-05 671.79 679.59 670.39 678.43 0.0M
2022-12-02 674.15 678.34 666.08 671.57 0.0M
2022-12-01 656.84 673.43 656.84 673.06 0.0M
2022-11-30 647.44 649.75 643.57 646.43 0.0M
2022-11-29 652.04 652.97 642.58 645.81 0.0M
2022-11-28 659.96 662.89 651.97 653.16 0.0M
2022-11-25 657.51 665.87 656.89 663.12 0.0M
2022-11-24 645.72 661.25 645.65 657.87 0.0M
2022-11-23 636.09 646.37 633.15 646.02 0.0M
2022-11-22 639.98 639.98 632.30 634.06 0.0M
2022-11-21 637.58 638.85 630.03 637.90 0.0M
2022-11-18 636.25 639.49 632.89 638.21 0.0M
2022-11-17 651.31 651.31 631.99 632.72 0.0M
2022-11-16 658.97 661.06 649.45 651.17 0.0M
2022-11-15 670.21 674.54 659.86 660.09 0.0M
2022-11-14 677.20 678.11 670.69 672.94 0.0M
2022-11-11 669.88 676.61 661.52 675.83 0.0M
2022-11-10 642.69 667.53 639.20 667.53 0.0M
2022-11-09 661.70 661.84 640.73 644.11 0.0M
2022-11-08 654.05 665.47 652.41 663.57 0.0M
2022-11-07 646.78 657.77 645.42 654.16 0.0M
2022-11-04 645.43 651.22 640.39 648.77 0.0M
2022-11-03 652.84 654.33 638.65 641.94 0.0M
2022-11-02 656.27 661.23 652.82 656.71 0.0M
2022-11-01 663.65 670.09 652.86 655.71 0.0M
2022-10-31 652.24 659.04 644.41 656.51 0.0M
2022-10-28 658.13 658.13 644.97 654.71 0.0M
2022-10-27 659.34 666.77 656.66 660.65 0.0M
2022-10-26 667.50 674.85 660.11 665.49 0.0M
2022-10-25 722.46 723.05 655.20 671.27 0.0M
2022-10-24 710.10 721.51 705.57 717.27 0.0M
2022-10-21 710.04 717.40 705.57 708.21 0.0M
2022-10-20 706.77 717.25 702.17 715.72 0.0M
2022-10-19 726.32 726.32 712.39 712.80 0.0M
2022-10-18 717.91 725.98 712.26 722.97 0.0M
2022-10-17 690.30 711.06 687.19 708.32 0.0M
2022-10-14 683.77 697.50 681.48 684.75 0.0M
2022-10-13 662.27 676.94 658.22 676.94 0.0M
2022-10-12 667.90 667.90 660.15 665.73 0.0M
2022-10-11 659.99 669.72 656.53 668.58 0.0M
2022-10-10 671.81 673.35 662.68 663.42 0.0M
2022-10-07 681.63 689.52 677.23 677.23 0.0M
2022-10-06 683.12 690.06 682.64 685.59 0.0M
2022-10-05 690.18 694.00 679.38 681.01 0.0M
2022-10-04 682.03 695.03 680.68 694.35 0.0M
2022-10-03 648.30 683.14 646.31 671.47 0.0M
2022-09-30 650.65 662.78 647.29 660.33 0.0M
2022-09-29 670.53 670.53 646.72 653.87 0.0M
2022-09-28 675.40 680.72 662.03 679.46 0.0M
2022-09-27 701.69 702.01 679.28 680.48 0.0M
2022-09-26 710.96 710.96 694.21 696.82 0.0M
2022-09-23 714.18 716.01 703.13 711.29 0.0M
2022-09-22 718.08 718.96 711.93 713.98 0.0M
2022-09-21 723.02 727.33 717.01 722.80 0.0M
2022-09-20 735.50 739.98 722.40 725.33 0.0M
2022-09-19 731.10 738.44 728.88 733.70 0.0M
2022-09-16 744.00 750.10 738.36 744.49 0.0M
2022-09-15 754.82 759.93 751.96 756.28 0.0M
2022-09-14 756.69 770.10 754.94 755.78 0.0M
2022-09-13 779.44 781.21 764.98 764.98 0.0M
2022-09-12 764.49 779.08 762.24 778.74 0.0M
2022-09-09 753.53 770.20 753.35 769.83 0.0M
2022-09-08 753.70 756.36 739.45 750.55 0.0M
2022-09-07 757.29 763.48 748.02 749.93 0.0M
2022-09-06 762.63 776.60 757.25 763.49 0.0M
2022-09-05 758.19 772.89 758.19 767.10 0.0M
2022-09-02 780.04 785.13 771.48 783.13 0.0M
2022-09-01 780.01 790.44 773.99 777.16 0.0M
2022-08-31 788.15 800.65 783.80 792.23 0.0M
2022-08-30 780.98 795.95 780.30 787.92 0.0M
2022-08-29 784.50 785.61 775.34 782.02 0.0M
2022-08-26 819.16 821.00 790.59 791.74 0.0M
2022-08-25 824.49 824.49 813.91 820.74 0.0M
2022-08-24 813.04 816.75 803.00 814.67 0.0M
2022-08-23 801.52 817.78 801.52 815.77 0.0M
2022-08-22 813.11 815.75 800.54 805.37 0.0M
2022-08-19 829.36 829.36 812.19 816.13 0.0M
2022-08-18 834.54 836.17 825.40 826.41 0.0M
2022-08-17 848.77 850.91 833.22 836.67 0.0M
2022-08-16 841.91 852.85 841.91 848.89 0.0M
2022-08-15 863.20 865.08 846.00 849.12 0.0M
2022-08-12 866.50 870.86 861.92 866.14 0.0M
2022-08-11 877.67 877.67 865.91 871.60 0.0M
2022-08-10 842.57 867.58 835.92 863.70 0.0M
2022-08-09 848.00 853.42 837.91 842.21 0.0M
2022-08-08 861.76 865.91 855.23 856.41 0.0M
2022-08-05 868.46 868.46 852.09 855.81 0.0M
2022-08-04 865.69 866.97 857.08 864.39 0.0M
2022-08-03 839.39 861.00 836.95 858.43 0.0M
2022-08-02 845.33 845.64 834.46 839.35 0.0M
2022-08-01 851.21 860.52 844.03 848.54 0.0M
2022-07-29 851.38 860.06 848.85 857.46 0.0M
2022-07-28 843.52 849.14 835.61 849.14 0.0M
2022-07-27 837.10 839.77 822.28 837.32 0.0M
2022-07-26 851.03 855.59 848.29 850.58 0.0M
2022-07-25 853.05 855.61 845.93 852.67 0.0M
2022-07-22 836.80 857.86 824.76 849.43 0.0M
2022-07-21 814.59 835.71 813.51 833.05 0.0M
2022-07-20 793.40 802.08 788.42 801.07 0.0M
2022-07-19 784.18 798.55 784.18 797.62 0.0M
2022-07-18 769.71 789.38 769.71 788.68 0.0M
2022-07-15 758.62 769.47 752.67 767.86 0.0M
2022-07-14 763.38 768.62 752.60 756.75 0.0M
2022-07-13 771.55 771.61 752.66 764.47 0.0M
2022-07-12 757.78 773.25 750.82 771.98 0.0M
2022-07-11 755.44 768.63 754.49 759.46 0.0M
2022-07-08 756.73 769.86 756.47 768.73 0.0M
2022-07-07 741.25 761.74 741.14 758.28 0.0M
2022-07-06 733.88 740.72 732.46 739.08 0.0M
2022-07-05 740.18 741.95 729.39 732.97 0.0M
2022-07-04 737.31 738.85 726.63 727.48 0.0M
2022-07-01 714.76 730.93 711.16 728.51 0.0M
2022-06-30 724.26 728.95 711.18 717.93 0.0M
2022-06-29 750.66 750.66 729.45 733.15 0.0M
2022-06-28 764.69 766.12 749.84 751.60 0.0M
2022-06-27 759.16 770.64 753.34 753.34 0.0M
2022-06-23 745.19 749.91 734.80 745.25 0.0M
2022-06-22 753.95 756.69 738.83 753.34 0.0M
2022-06-21 747.38 770.45 746.92 756.90 0.0M
2022-06-20 760.27 765.82 756.97 761.59 0.0M
2022-06-17 744.90 762.12 742.30 754.61 0.0M
2022-06-16 773.15 773.54 739.59 747.57 0.0M
2022-06-15 770.21 781.49 763.03 771.77 0.0M
2022-06-14 802.58 809.70 766.47 770.17 0.0M
2022-06-13 827.68 829.30 802.94 802.94 0.0M
2022-06-10 850.90 853.53 830.19 830.60 0.0M
2022-06-09 865.59 869.67 854.16 855.99 0.0M
2022-06-08 863.23 874.60 862.05 873.45 0.0M
2022-06-07 849.99 855.15 843.96 850.45 0.0M
2022-06-03 862.26 869.96 847.74 850.68 0.0M
2022-06-02 848.08 863.47 845.76 858.82 0.0M
2022-06-01 864.57 866.30 854.92 856.86 0.0M
2022-05-31 860.73 865.20 851.30 859.35 0.0M
2022-05-30 865.97 869.69 860.82 862.19 0.0M
2022-05-27 834.59 864.88 834.59 858.97 0.0M
2022-05-25 842.66 847.25 834.79 836.62 0.0M
2022-05-24 850.09 851.54 837.28 840.70 0.0M
2022-05-23 863.18 867.22 847.82 856.16 0.0M
2022-05-20 845.30 863.60 840.34 854.19 0.0M
2022-05-19 819.66 845.39 818.24 845.39 0.0M
2022-05-18 863.14 868.63 844.23 844.23 0.0M
2022-05-17 853.72 870.68 853.72 865.29 0.0M
2022-05-16 842.82 856.99 842.82 849.35 0.0M
2022-05-13 829.12 845.10 829.12 843.31 0.0M
2022-05-12 821.13 826.54 804.85 823.67 0.0M
2022-05-11 819.91 833.71 816.33 831.12 0.0M
2022-05-10 808.12 822.81 806.94 816.64 0.0M
2022-05-09 833.77 837.57 804.90 806.40 0.0M
2022-05-06 845.66 853.37 838.20 844.24 0.0M
2022-05-05 867.98 876.91 848.41 850.32 0.0M
2022-05-04 869.49 869.49 856.73 864.61 0.0M
2022-05-03 855.51 867.61 853.94 864.16 0.0M
2022-05-02 855.08 861.43 833.75 847.50 0.0M
2022-04-29 877.24 879.25 860.61 860.61 0.0M
2022-04-28 869.38 887.72 860.42 872.89 0.0M
2022-04-27 895.50 915.59 868.42 869.91 0.0M
2022-04-26 947.12 947.23 898.96 900.85 0.0M
2022-04-25 910.38 925.78 907.58 923.95 0.0M
2022-04-22 945.57 950.81 927.59 928.74 0.0M
2022-04-21 963.40 963.85 946.20 950.35 0.0M
2022-04-20 950.30 963.59 943.29 952.71 0.0M
2022-04-19 992.39 992.39 977.43 978.22 0.0M
2022-04-14 993.09 996.66 988.82 993.28 0.0M
2022-04-13 985.71 992.12 974.65 986.67 0.0M
2022-04-12 963.06 982.58 958.59 982.44 0.0M
2022-04-11 976.87 980.30 962.93 971.98 0.0M
2022-04-08 985.43 986.13 969.91 978.70 0.0M
2022-04-07 975.74 987.15 969.18 979.62 0.0M
2022-04-06 998.28 998.56 965.94 973.47 0.0M
2022-04-05 991.10 1,005.51 991.10 993.73 0.0M
2022-04-04 978.91 990.17 965.38 986.59 0.0M
2022-04-01 967.23 980.28 960.51 976.18 0.0M
2022-03-31 973.66 981.23 969.78 970.15 0.0M
2022-03-30 974.73 974.73 952.96 968.50 0.0M
2022-03-29 967.39 983.33 962.98 977.90 0.0M
2022-03-28 955.74 965.60 950.79 955.61 0.0M
2022-03-25 945.76 969.86 945.76 960.77 0.0M
2022-03-24 962.06 968.49 950.43 952.55 0.0M
2022-03-23 971.38 974.45 955.37 961.87 0.0M
2022-03-22 962.57 972.07 952.23 971.69 0.0M
2022-03-21 965.55 970.41 957.54 967.67 0.0M
2022-03-18 943.83 959.40 934.39 959.40 0.0M
2022-03-17 938.53 945.12 924.48 937.07 0.0M
2022-03-16 921.13 931.29 915.77 929.28 0.0M
2022-03-15 903.14 903.14 875.86 882.46 0.0M
2022-03-14 916.36 920.34 904.76 907.23 0.0M
2022-03-11 883.88 912.96 883.87 905.95 0.0M
2022-03-10 882.30 882.30 861.58 878.43 0.0M
2022-03-09 846.37 880.81 845.98 876.31 0.0M
2022-03-08 812.51 848.43 812.51 842.02 0.0M
2022-03-07 808.04 837.17 791.56 822.40 0.0M
2022-03-04 845.82 857.40 822.72 826.43 0.0M
2022-03-03 868.28 876.77 853.24 853.61 0.0M
2022-03-02 849.93 872.37 840.78 868.93 0.0M
2022-03-01 885.65 886.82 855.72 862.11 0.0M
2022-02-28 852.75 892.92 852.75 892.92 0.0M
2022-02-25 855.07 871.82 846.41 867.18 0.0M
2022-02-24 842.93 845.01 822.71 844.83 0.0M
2022-02-23 874.09 884.10 866.66 868.13 0.0M
2022-02-22 851.39 891.25 851.39 880.61 0.0M
2022-02-21 900.92 902.42 872.63 876.52 0.0M
2022-02-18 913.80 919.07 897.92 901.52 0.0M
2022-02-17 934.91 937.53 908.83 910.49 0.0M
2022-02-16 957.14 957.16 931.83 931.83 0.0M
2022-02-15 925.52 956.66 925.52 952.53 0.0M
2022-02-14 943.44 943.44 909.16 926.66 0.0M
2022-02-11 963.64 970.38 955.83 961.40 0.0M
2022-02-10 989.63 992.41 967.80 984.41 0.0M
2022-02-09 971.11 984.08 967.12 982.90 0.0M
2022-02-08 958.05 981.18 957.56 964.54 0.0M
2022-02-07 961.24 977.35 948.73 972.96 0.0M
2022-02-04 973.65 975.41 951.35 954.58 0.0M
2022-02-03 987.25 990.41 960.52 960.52 0.0M
2022-02-02 983.04 996.99 982.46 990.86 0.0M
2022-02-01 962.91 979.37 962.91 978.03 0.0M
2022-01-31 946.51 959.76 936.88 954.64 0.0M
2022-01-28 934.04 934.46 916.79 929.00 0.0M
2022-01-27 920.00 937.96 915.90 932.24 0.0M
2022-01-26 930.75 951.59 930.75 937.53 0.0M
2022-01-25 883.24 943.62 877.59 928.70 0.0M
2022-01-24 936.67 936.86 865.85 865.85 0.0M
2022-01-21 958.30 959.82 932.82 943.78 0.0M
2022-01-20 958.69 984.98 954.89 984.98 0.0M
2022-01-19 950.57 971.31 944.02 964.12 0.0M
2022-01-18 976.12 976.12 949.67 956.22 0.0M
2022-01-17 982.94 987.78 975.95 982.35 0.0M
2022-01-14 986.56 995.01 978.28 983.21 0.0M
2022-01-13 986.95 1,000.20 985.03 994.09 0.0M
2022-01-12 998.29 998.29 982.54 986.16 0.0M
2022-01-11 979.32 990.66 978.22 983.24 0.0M
2022-01-10 1,016.82 1,017.05 970.89 971.30 0.0M
2022-01-07 1,043.22 1,043.22 1,006.59 1,007.53 0.0M
2022-01-06 1,044.15 1,044.44 1,041.41 1,043.05 0.0M
2022-01-05 1,029.51 1,049.30 1,029.20 1,047.21 0.0M
2022-01-04 1,041.65 1,050.03 1,029.61 1,029.61 0.0M
2022-01-03 1,035.44 1,041.81 1,032.39 1,039.72 0.0M