N Utilities EUR GI (N65EURGI)

N65EURGI
🏛️ スウェーデン →
1,340.11
最終更新: 2025-10-03
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 3,028.29 3,066.54 3,028.29 3,044.22 0.0M
2021-12-29 3,054.20 3,066.52 3,027.58 3,044.48 0.0M
2021-12-28 3,038.56 3,067.73 3,032.71 3,046.81 0.0M
2021-12-27 3,089.62 3,095.65 3,032.24 3,033.02 0.0M
2021-12-23 3,102.54 3,115.29 3,056.05 3,094.99 0.0M
2021-12-22 3,084.12 3,104.35 3,040.17 3,099.80 0.0M
2021-12-21 3,052.49 3,093.39 3,038.16 3,079.32 0.0M
2021-12-20 2,954.63 3,031.87 2,932.67 3,017.02 0.0M
2021-12-17 3,055.99 3,057.25 2,993.39 3,024.82 0.0M
2021-12-16 3,048.61 3,095.42 3,019.97 3,055.22 0.0M
2021-12-15 2,948.50 3,002.38 2,947.13 3,001.73 0.0M
2021-12-14 2,990.95 3,000.88 2,948.21 2,958.22 0.0M
2021-12-13 3,005.76 3,012.25 2,974.19 2,987.06 0.0M
2021-12-10 3,027.57 3,040.01 2,986.82 3,002.39 0.0M
2021-12-09 3,031.61 3,088.50 3,021.85 3,050.49 0.0M
2021-12-08 3,045.75 3,110.97 3,033.56 3,041.43 0.0M
2021-12-07 2,936.10 3,042.65 2,936.10 3,041.87 0.0M
2021-12-06 2,889.40 2,936.29 2,864.01 2,927.61 0.0M
2021-12-03 2,915.27 2,942.63 2,866.65 2,866.89 0.0M
2021-12-02 2,996.22 2,997.42 2,921.36 2,924.77 0.0M
2021-12-01 3,011.46 3,038.68 2,986.58 3,032.56 0.0M
2021-11-30 2,991.82 3,041.80 2,988.54 3,006.51 0.0M
2021-11-29 3,035.35 3,059.08 3,002.39 3,015.56 0.0M
2021-11-26 3,008.32 3,078.49 2,999.01 3,040.72 0.0M
2021-11-25 2,994.52 3,091.72 2,994.52 3,090.53 0.0M
2021-11-24 2,963.98 3,004.85 2,963.98 2,981.50 0.0M
2021-11-23 2,977.87 2,996.27 2,943.81 2,960.98 0.0M
2021-11-22 3,004.08 3,050.53 2,988.83 2,998.77 0.0M
2021-11-19 3,036.07 3,047.90 2,991.30 2,999.57 0.0M
2021-11-18 3,088.67 3,107.25 3,039.05 3,048.47 0.0M
2021-11-17 3,111.46 3,123.72 3,080.74 3,080.74 0.0M
2021-11-16 3,118.60 3,157.75 3,102.85 3,109.19 0.0M
2021-11-15 3,131.69 3,140.51 3,089.06 3,119.61 0.0M
2021-11-12 3,137.57 3,150.75 3,101.29 3,141.44 0.0M
2021-11-11 3,112.11 3,147.10 3,080.16 3,147.10 0.0M
2021-11-10 3,088.07 3,111.53 3,046.78 3,101.96 0.0M
2021-11-09 3,120.59 3,129.79 3,089.00 3,093.40 0.0M
2021-11-08 3,113.79 3,138.61 3,095.64 3,117.78 0.0M
2021-11-05 3,094.62 3,117.66 3,056.10 3,103.19 0.0M
2021-11-04 3,122.95 3,162.78 3,101.98 3,105.04 0.0M
2021-11-03 3,206.75 3,207.79 3,097.48 3,103.09 0.0M
2021-11-02 3,207.65 3,233.89 3,182.01 3,212.73 0.0M
2021-11-01 3,185.35 3,225.95 3,162.04 3,221.33 0.0M
2021-10-29 3,245.58 3,254.91 3,160.19 3,169.24 0.0M
2021-10-28 3,228.22 3,243.92 3,191.62 3,243.92 0.0M
2021-10-27 3,201.82 3,240.30 3,173.15 3,239.86 0.0M
2021-10-26 3,208.57 3,224.67 3,172.94 3,208.58 0.0M
2021-10-25 3,239.69 3,239.69 3,180.95 3,205.65 0.0M
2021-10-22 3,236.84 3,269.97 3,212.16 3,240.32 0.0M
2021-10-21 3,229.82 3,259.67 3,196.09 3,238.99 0.0M
2021-10-20 3,142.93 3,259.01 3,137.85 3,246.60 0.0M
2021-10-19 3,144.83 3,160.01 3,121.57 3,152.82 0.0M
2021-10-18 3,141.06 3,158.17 3,113.04 3,131.97 0.0M
2021-10-15 3,154.17 3,171.50 3,092.90 3,160.71 0.0M
2021-10-14 3,142.31 3,183.42 3,119.34 3,139.89 0.0M
2021-10-13 3,071.07 3,166.56 3,065.03 3,150.62 0.0M
2021-10-12 3,013.67 3,100.73 3,006.55 3,083.01 0.0M
2021-10-11 3,013.80 3,026.23 2,981.43 3,021.66 0.0M
2021-10-08 3,125.90 3,126.90 3,051.63 3,068.10 0.0M
2021-10-07 3,132.89 3,143.16 3,076.73 3,122.53 0.0M
2021-10-06 3,072.69 3,093.44 3,030.95 3,090.90 0.0M
2021-10-05 3,105.11 3,112.16 3,047.69 3,093.09 0.0M
2021-10-04 3,096.84 3,134.23 3,062.13 3,076.01 0.0M
2021-10-01 3,030.23 3,107.61 3,018.09 3,089.35 0.0M
2021-09-30 3,160.79 3,160.79 3,048.32 3,049.36 0.0M
2021-09-29 3,127.33 3,163.35 3,119.15 3,120.24 0.0M
2021-09-28 3,149.49 3,149.49 3,102.21 3,113.23 0.0M
2021-09-27 3,193.13 3,194.08 3,136.78 3,147.17 0.0M
2021-09-24 3,218.97 3,218.97 3,165.66 3,165.66 0.0M
2021-09-23 3,207.39 3,246.43 3,190.95 3,213.80 0.0M
2021-09-22 3,179.13 3,190.90 3,137.98 3,184.51 0.0M
2021-09-21 3,129.29 3,159.04 3,127.22 3,151.38 0.0M
2021-09-20 3,059.12 3,124.72 3,043.65 3,118.18 0.0M
2021-09-17 3,187.34 3,196.82 3,111.56 3,113.61 0.0M
2021-09-16 3,178.48 3,187.86 3,130.80 3,181.22 0.0M
2021-09-15 3,276.26 3,308.75 3,171.63 3,172.54 0.0M
2021-09-14 3,289.18 3,312.84 3,249.28 3,307.40 0.0M
2021-09-13 3,247.12 3,297.13 3,246.06 3,295.40 0.0M
2021-09-10 3,278.71 3,280.84 3,236.53 3,240.50 0.0M
2021-09-09 3,302.15 3,315.42 3,276.51 3,283.09 0.0M
2021-09-08 3,336.38 3,336.38 3,267.08 3,308.75 0.0M
2021-09-07 3,375.80 3,389.54 3,335.92 3,363.25 0.0M
2021-09-06 3,404.05 3,413.86 3,360.98 3,378.02 0.0M
2021-09-03 3,407.82 3,444.40 3,368.61 3,388.99 0.0M
2021-09-02 3,396.23 3,419.79 3,385.93 3,406.77 0.0M
2021-09-01 3,403.56 3,434.72 3,395.76 3,397.99 0.0M
2021-08-31 3,389.18 3,458.13 3,379.06 3,395.21 0.0M
2021-08-30 3,377.06 3,414.85 3,376.30 3,397.57 0.0M
2021-08-27 3,378.12 3,398.48 3,340.03 3,372.29 0.0M
2021-08-26 3,439.99 3,462.68 3,400.09 3,406.08 0.0M
2021-08-25 3,507.89 3,517.88 3,446.03 3,455.88 0.0M
2021-08-24 3,489.62 3,520.60 3,479.85 3,504.73 0.0M
2021-08-23 3,479.05 3,501.58 3,405.12 3,489.82 0.0M
2021-08-20 3,413.03 3,481.25 3,413.03 3,470.26 0.0M
2021-08-19 3,326.93 3,427.43 3,325.36 3,400.92 0.0M
2021-08-18 3,288.58 3,378.58 3,288.11 3,370.11 0.0M
2021-08-17 3,215.75 3,294.30 3,197.11 3,279.77 0.0M
2021-08-16 3,236.36 3,258.63 3,203.83 3,239.90 0.0M
2021-08-13 3,210.93 3,283.96 3,210.93 3,263.72 0.0M
2021-08-12 3,243.59 3,259.64 3,176.26 3,186.26 0.0M
2021-08-11 3,291.49 3,312.00 3,265.85 3,285.97 0.0M
2021-08-10 3,271.21 3,345.96 3,271.21 3,307.62 0.0M
2021-08-09 3,233.47 3,319.00 3,233.47 3,266.04 0.0M
2021-08-06 3,215.60 3,253.98 3,191.57 3,223.02 0.0M
2021-08-05 3,244.33 3,260.00 3,202.82 3,204.45 0.0M
2021-08-04 3,186.50 3,249.24 3,172.17 3,249.24 0.0M
2021-08-03 3,162.69 3,191.41 3,151.80 3,161.83 0.0M
2021-08-02 3,145.66 3,163.59 3,124.58 3,160.74 0.0M
2021-07-30 3,164.15 3,191.55 3,134.49 3,134.49 0.0M
2021-07-29 3,216.98 3,222.09 3,176.93 3,186.14 0.0M
2021-07-28 3,160.22 3,228.05 3,154.32 3,206.17 0.0M
2021-07-27 3,171.29 3,180.45 3,126.01 3,146.41 0.0M
2021-07-26 3,158.26 3,170.64 3,144.14 3,167.50 0.0M
2021-07-23 3,222.53 3,227.55 3,152.29 3,167.51 0.0M
2021-07-22 3,180.65 3,226.74 3,141.17 3,205.45 0.0M
2021-07-21 3,076.27 3,165.30 3,070.97 3,164.57 0.0M
2021-07-20 3,071.08 3,101.26 3,042.31 3,062.91 0.0M
2021-07-19 3,080.05 3,082.71 3,011.73 3,045.61 0.0M
2021-07-16 3,081.68 3,114.95 3,066.80 3,093.03 0.0M
2021-07-15 3,107.19 3,137.21 3,061.25 3,075.87 0.0M
2021-07-14 3,153.35 3,161.61 3,111.60 3,152.51 0.0M
2021-07-13 3,172.00 3,172.49 3,144.94 3,165.47 0.0M
2021-07-12 3,131.74 3,182.02 3,124.27 3,173.78 0.0M
2021-07-09 3,177.27 3,177.27 3,095.95 3,116.69 0.0M
2021-07-08 3,194.98 3,194.98 3,130.02 3,137.56 0.0M
2021-07-07 3,156.66 3,224.79 3,137.26 3,208.05 0.0M
2021-07-06 3,101.08 3,145.68 3,082.71 3,135.02 0.0M
2021-07-05 3,083.25 3,111.09 3,075.15 3,097.76 0.0M
2021-07-02 3,090.72 3,109.12 3,070.22 3,094.70 0.0M
2021-07-01 3,089.18 3,131.29 3,043.10 3,086.75 0.0M
2021-06-30 3,087.83 3,087.83 2,992.41 3,012.04 0.0M
2021-06-29 3,036.24 3,092.13 3,034.28 3,064.31 0.0M
2021-06-28 3,005.99 3,062.08 3,005.99 3,045.58 0.0M
2021-06-25 2,996.47 3,003.61 2,974.88 3,003.56 0.0M
2021-06-24 2,968.81 3,002.47 2,955.66 2,995.09 0.0M
2021-06-23 2,985.65 3,011.97 2,963.23 2,964.86 0.0M
2021-06-22 3,028.62 3,037.96 2,992.92 2,994.37 0.0M
2021-06-21 2,990.02 3,020.37 2,969.07 3,009.22 0.0M
2021-06-18 3,072.95 3,099.34 2,997.90 2,997.90 0.0M
2021-06-17 3,058.89 3,075.47 3,010.35 3,059.77 0.0M
2021-06-16 3,060.52 3,110.51 3,028.38 3,097.36 0.0M
2021-06-15 3,041.23 3,076.69 3,009.10 3,023.27 0.0M
2021-06-14 2,969.84 3,034.98 2,957.07 3,023.16 0.0M
2021-06-11 2,936.96 2,950.08 2,931.10 2,945.87 0.0M
2021-06-10 2,990.32 2,990.32 2,886.00 2,922.80 0.0M
2021-06-09 3,000.54 3,018.48 2,966.76 2,977.94 0.0M
2021-06-08 3,007.50 3,029.51 2,978.84 2,996.88 0.0M
2021-06-07 2,994.40 2,997.85 2,960.81 2,978.71 0.0M
2021-06-04 2,983.13 3,014.68 2,955.19 3,004.95 0.0M
2021-06-03 3,019.46 3,019.46 2,913.46 2,954.64 0.0M
2021-06-02 3,142.98 3,157.16 2,994.55 3,006.16 0.0M
2021-06-01 3,133.08 3,179.24 3,107.30 3,130.57 0.0M
2021-05-31 3,165.53 3,165.53 3,106.34 3,116.48 0.0M
2021-05-28 3,077.84 3,172.78 3,077.84 3,157.33 0.0M
2021-05-27 3,139.23 3,158.26 3,091.69 3,091.69 0.0M
2021-05-26 3,154.00 3,176.33 3,150.14 3,159.76 0.0M
2021-05-25 3,133.38 3,156.20 3,120.75 3,144.15 0.0M
2021-05-24 3,128.80 3,129.44 3,120.61 3,122.05 0.0M
2021-05-21 3,086.31 3,146.45 3,082.21 3,127.47 0.0M
2021-05-20 3,005.17 3,068.38 3,004.15 3,068.38 0.0M
2021-05-19 3,005.14 3,055.95 2,990.23 3,002.59 0.0M
2021-05-18 3,004.91 3,045.78 2,997.19 3,044.09 0.0M
2021-05-17 2,967.27 2,984.23 2,935.45 2,935.45 0.0M
2021-05-14 2,920.11 2,920.61 2,910.72 2,918.67 0.0M
2021-05-12 2,888.10 2,995.09 2,888.10 2,916.09 0.0M
2021-05-11 2,936.18 2,936.18 2,842.11 2,891.04 0.0M
2021-05-10 3,015.68 3,025.15 2,960.15 2,969.30 0.0M
2021-05-07 2,962.77 3,051.70 2,932.42 3,033.74 0.0M
2021-05-06 2,982.91 2,994.80 2,921.86 2,930.88 0.0M
2021-05-05 2,972.43 3,024.98 2,972.43 2,981.32 0.0M
2021-05-04 3,082.10 3,113.40 2,961.42 2,963.55 0.0M
2021-05-03 3,031.91 3,098.05 3,012.50 3,072.46 0.0M
2021-04-30 3,019.68 3,020.50 3,006.91 3,013.85 0.0M
2021-04-29 3,139.83 3,139.83 3,017.37 3,018.22 0.0M
2021-04-28 3,208.10 3,211.22 3,158.91 3,168.47 0.0M
2021-04-27 3,250.25 3,254.94 3,194.17 3,200.67 0.0M
2021-04-26 3,268.33 3,289.85 3,237.59 3,242.36 0.0M
2021-04-23 3,198.49 3,243.49 3,187.55 3,232.69 0.0M
2021-04-22 3,055.48 3,231.45 3,055.48 3,194.08 0.0M
2021-04-21 3,062.57 3,081.35 3,023.93 3,040.07 0.0M
2021-04-20 3,107.88 3,110.67 3,051.38 3,051.79 0.0M
2021-04-19 3,202.57 3,234.19 3,123.90 3,123.90 0.0M
2021-04-16 3,217.32 3,243.38 3,201.24 3,202.64 0.0M
2021-04-15 3,261.10 3,286.62 3,202.23 3,228.59 0.0M
2021-04-14 3,308.24 3,331.59 3,247.42 3,251.86 0.0M
2021-04-13 3,330.60 3,344.89 3,291.30 3,303.58 0.0M
2021-04-12 3,320.08 3,362.33 3,316.85 3,332.05 0.0M
2021-04-09 3,338.04 3,344.33 3,311.61 3,338.71 0.0M
2021-04-08 3,284.24 3,338.40 3,272.11 3,336.22 0.0M
2021-04-07 3,290.14 3,305.35 3,247.56 3,268.98 0.0M
2021-04-06 3,307.88 3,307.88 3,237.59 3,258.83 0.0M
2021-04-01 3,298.20 3,305.31 3,294.56 3,296.96 0.0M
2021-03-31 3,241.87 3,317.27 3,223.48 3,293.14 0.0M
2021-03-30 3,303.89 3,309.17 3,216.92 3,236.76 0.0M
2021-03-29 3,306.56 3,307.30 3,267.23 3,284.63 0.0M
2021-03-26 3,218.41 3,289.27 3,218.41 3,287.69 0.0M
2021-03-25 3,179.25 3,271.34 3,179.25 3,211.10 0.0M
2021-03-24 3,233.47 3,259.77 3,193.51 3,199.52 0.0M
2021-03-23 3,215.70 3,273.25 3,181.39 3,263.25 0.0M
2021-03-22 3,162.10 3,203.64 3,127.80 3,196.88 0.0M
2021-03-19 3,077.04 3,164.59 3,070.19 3,164.59 0.0M
2021-03-18 3,119.68 3,123.24 3,056.15 3,092.90 0.0M
2021-03-17 3,180.92 3,200.33 3,101.79 3,121.54 0.0M
2021-03-16 3,148.12 3,212.28 3,132.09 3,209.41 0.0M
2021-03-15 3,164.94 3,164.94 3,129.62 3,151.20 0.0M
2021-03-12 3,131.05 3,131.05 3,065.24 3,118.63 0.0M
2021-03-11 3,110.42 3,158.70 3,095.36 3,154.85 0.0M
2021-03-10 3,129.70 3,129.70 3,050.11 3,091.35 0.0M
2021-03-09 2,987.46 3,114.31 2,987.46 3,094.41 0.0M
2021-03-08 2,939.56 2,962.80 2,877.78 2,950.11 0.0M
2021-03-05 2,959.80 2,984.84 2,920.91 2,923.77 0.0M
2021-03-04 2,949.20 2,991.61 2,925.15 2,972.43 0.0M
2021-03-03 3,077.13 3,096.90 2,946.94 2,964.81 0.0M
2021-03-02 3,141.52 3,161.00 3,088.14 3,090.35 0.0M
2021-03-01 3,150.54 3,164.88 3,110.54 3,132.56 0.0M
2021-02-26 3,173.03 3,173.03 3,103.76 3,125.03 0.0M
2021-02-25 3,137.63 3,173.51 3,135.17 3,164.52 0.0M
2021-02-24 3,115.95 3,150.10 3,096.31 3,116.08 0.0M
2021-02-23 3,105.76 3,130.38 2,996.01 3,128.72 0.0M
2021-02-22 3,182.39 3,182.39 3,105.83 3,105.83 0.0M
2021-02-19 3,144.52 3,220.62 3,126.28 3,199.41 0.0M
2021-02-18 3,246.92 3,254.29 3,163.06 3,164.41 0.0M
2021-02-17 3,224.58 3,247.61 3,198.07 3,237.77 0.0M
2021-02-16 3,305.33 3,323.77 3,246.13 3,247.85 0.0M
2021-02-15 3,288.78 3,312.29 3,262.13 3,307.70 0.0M
2021-02-12 3,311.60 3,311.60 3,223.28 3,268.64 0.0M
2021-02-11 3,228.10 3,300.63 3,228.10 3,266.22 0.0M
2021-02-10 3,298.33 3,329.84 3,196.53 3,206.49 0.0M
2021-02-09 3,382.03 3,382.03 3,235.17 3,274.29 0.0M
2021-02-08 3,512.88 3,521.18 3,397.73 3,401.17 0.0M
2021-02-05 3,503.25 3,544.60 3,482.38 3,513.67 0.0M
2021-02-04 3,575.86 3,625.81 3,467.51 3,505.48 0.0M
2021-02-03 3,600.58 3,645.75 3,535.69 3,565.91 0.0M
2021-02-02 3,582.77 3,612.52 3,562.29 3,588.49 0.0M
2021-02-01 3,503.04 3,573.37 3,503.04 3,559.75 0.0M
2021-01-29 3,547.56 3,574.45 3,486.93 3,495.91 0.0M
2021-01-28 3,431.02 3,590.93 3,353.28 3,584.05 0.0M
2021-01-27 3,618.52 3,618.52 3,372.54 3,498.92 0.0M
2021-01-26 3,696.74 3,734.11 3,610.29 3,634.95 0.0M
2021-01-25 3,769.51 3,774.81 3,687.81 3,715.37 0.0M
2021-01-22 3,712.86 3,745.07 3,669.16 3,743.27 0.0M
2021-01-21 3,704.86 3,755.61 3,673.69 3,722.17 0.0M
2021-01-20 3,623.11 3,678.37 3,555.26 3,677.15 0.0M
2021-01-19 3,555.96 3,613.01 3,521.88 3,604.29 0.0M
2021-01-18 3,510.46 3,560.71 3,508.75 3,527.92 0.0M
2021-01-15 3,631.90 3,644.83 3,527.02 3,549.69 0.0M
2021-01-14 3,650.68 3,650.68 3,597.43 3,607.90 0.0M
2021-01-13 3,796.30 3,796.30 3,532.71 3,647.79 0.0M
2021-01-12 3,859.97 3,865.35 3,765.04 3,787.69 0.0M
2021-01-11 3,932.36 3,958.49 3,810.61 3,845.04 0.0M
2021-01-08 4,040.74 4,100.73 3,988.92 3,998.40 0.0M
2021-01-07 3,950.93 4,034.05 3,950.93 3,974.01 0.0M
2021-01-06 3,842.34 3,919.85 3,842.34 3,874.97 0.0M
2021-01-05 3,840.88 3,840.88 3,780.04 3,805.00 0.0M
2021-01-04 3,715.45 3,867.06 3,715.45 3,847.75 0.0M