N Utilities EUR GI (N65EURGI)

N65EURGI
🏛️ スウェーデン →
1,311.13
最終更新: 2025-10-02
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 2,200.80 2,219.87 2,187.37 2,198.25 0.0M
2022-12-29 2,183.15 2,213.44 2,176.63 2,213.44 0.0M
2022-12-28 2,200.07 2,217.85 2,184.02 2,185.92 0.0M
2022-12-27 2,199.12 2,219.29 2,173.55 2,191.97 0.0M
2022-12-23 2,223.89 2,223.89 2,169.00 2,192.56 0.0M
2022-12-22 2,216.17 2,244.50 2,216.17 2,225.01 0.0M
2022-12-21 2,199.60 2,236.08 2,194.35 2,210.45 0.0M
2022-12-20 2,140.71 2,198.93 2,121.33 2,195.85 0.0M
2022-12-19 2,119.37 2,185.09 2,119.37 2,174.37 0.0M
2022-12-16 2,207.49 2,211.51 2,111.53 2,122.46 0.0M
2022-12-15 2,230.71 2,253.38 2,204.01 2,224.49 0.0M
2022-12-14 2,268.05 2,274.25 2,235.29 2,267.04 0.0M
2022-12-13 2,225.98 2,296.92 2,177.28 2,266.60 0.0M
2022-12-12 2,214.56 2,228.37 2,194.05 2,226.48 0.0M
2022-12-09 2,222.79 2,236.20 2,201.31 2,219.61 0.0M
2022-12-08 2,247.83 2,247.96 2,210.60 2,217.95 0.0M
2022-12-07 2,300.96 2,300.96 2,243.40 2,258.92 0.0M
2022-12-06 2,297.15 2,334.10 2,295.42 2,302.87 0.0M
2022-12-05 2,251.13 2,308.35 2,251.13 2,281.50 0.0M
2022-12-02 2,290.76 2,330.67 2,248.09 2,259.30 0.0M
2022-12-01 2,200.51 2,319.92 2,200.51 2,298.57 0.0M
2022-11-30 2,124.95 2,169.52 2,124.95 2,161.24 0.0M
2022-11-29 2,123.51 2,155.89 2,106.53 2,113.44 0.0M
2022-11-28 2,173.93 2,184.02 2,127.03 2,127.39 0.0M
2022-11-25 2,179.64 2,186.78 2,168.05 2,177.29 0.0M
2022-11-24 2,170.69 2,196.88 2,160.32 2,169.99 0.0M
2022-11-23 2,172.62 2,182.59 2,126.78 2,161.25 0.0M
2022-11-22 2,167.18 2,188.58 2,163.59 2,168.23 0.0M
2022-11-21 2,211.93 2,222.83 2,173.06 2,174.24 0.0M
2022-11-18 2,192.63 2,209.75 2,180.74 2,201.51 0.0M
2022-11-17 2,221.27 2,233.56 2,178.49 2,190.20 0.0M
2022-11-16 2,266.84 2,267.85 2,213.83 2,227.91 0.0M
2022-11-15 2,247.34 2,298.51 2,245.06 2,262.84 0.0M
2022-11-14 2,219.61 2,259.78 2,206.71 2,232.62 0.0M
2022-11-11 2,315.04 2,340.99 2,241.49 2,260.64 0.0M
2022-11-10 2,189.15 2,325.03 2,169.17 2,298.98 0.0M
2022-11-09 2,200.94 2,210.61 2,166.86 2,201.21 0.0M
2022-11-08 2,181.84 2,221.81 2,153.08 2,212.03 0.0M
2022-11-07 2,138.81 2,203.85 2,138.81 2,185.65 0.0M
2022-11-04 2,175.46 2,192.50 2,123.70 2,131.27 0.0M
2022-11-03 2,122.18 2,134.96 2,050.64 2,130.89 0.0M
2022-11-02 2,117.99 2,155.54 2,117.23 2,129.79 0.0M
2022-11-01 2,129.78 2,166.41 2,125.12 2,128.26 0.0M
2022-10-31 2,138.49 2,141.72 2,100.43 2,121.98 0.0M
2022-10-28 2,139.35 2,159.37 2,122.75 2,126.22 0.0M
2022-10-27 2,150.33 2,174.41 2,129.00 2,156.59 0.0M
2022-10-26 2,130.25 2,164.28 2,109.50 2,156.53 0.0M
2022-10-25 2,063.41 2,126.28 2,026.59 2,123.89 0.0M
2022-10-24 2,020.36 2,075.39 2,015.60 2,057.16 0.0M
2022-10-21 2,030.61 2,040.18 1,996.23 1,996.23 0.0M
2022-10-20 2,036.08 2,047.12 2,010.18 2,034.31 0.0M
2022-10-19 2,070.81 2,070.81 2,003.37 2,041.51 0.0M
2022-10-18 2,064.56 2,085.37 2,041.39 2,065.60 0.0M
2022-10-17 2,032.32 2,056.66 2,020.75 2,050.29 0.0M
2022-10-14 2,031.77 2,073.01 2,025.36 2,027.75 0.0M
2022-10-13 1,966.91 2,027.04 1,940.60 1,978.03 0.0M
2022-10-12 1,970.29 1,974.77 1,941.60 1,968.53 0.0M
2022-10-11 1,984.10 2,022.85 1,947.44 1,964.43 0.0M
2022-10-10 1,993.00 2,034.62 1,974.75 1,994.97 0.0M
2022-10-07 2,074.66 2,075.37 2,011.24 2,011.24 0.0M
2022-10-06 2,106.14 2,128.52 2,065.61 2,082.51 0.0M
2022-10-05 2,155.59 2,157.25 2,083.21 2,096.76 0.0M
2022-10-04 2,169.31 2,181.31 2,139.29 2,155.60 0.0M
2022-10-03 2,060.84 2,190.11 2,049.38 2,184.25 0.0M
2022-09-30 2,052.38 2,076.51 2,050.52 2,070.14 0.0M
2022-09-29 2,083.31 2,101.27 2,020.96 2,026.38 0.0M
2022-09-28 2,069.68 2,136.23 2,054.79 2,119.06 0.0M
2022-09-27 2,182.98 2,214.39 2,113.70 2,115.43 0.0M
2022-09-26 2,209.91 2,219.49 2,167.45 2,178.70 0.0M
2022-09-23 2,273.82 2,281.92 2,203.87 2,232.72 0.0M
2022-09-22 2,296.96 2,312.67 2,269.70 2,272.01 0.0M
2022-09-21 2,179.41 2,314.35 2,179.41 2,307.72 0.0M
2022-09-20 2,187.58 2,209.02 2,111.72 2,195.95 0.0M
2022-09-19 2,205.31 2,205.31 2,141.29 2,185.10 0.0M
2022-09-16 2,178.25 2,232.58 2,178.25 2,216.97 0.0M
2022-09-15 2,223.45 2,237.20 2,183.20 2,184.04 0.0M
2022-09-14 2,199.53 2,260.26 2,199.53 2,235.13 0.0M
2022-09-13 2,239.27 2,306.18 2,202.49 2,208.81 0.0M
2022-09-12 2,224.22 2,244.86 2,201.01 2,229.76 0.0M
2022-09-09 2,216.03 2,231.11 2,189.45 2,217.41 0.0M
2022-09-08 2,221.78 2,221.78 2,156.02 2,218.69 0.0M
2022-09-07 2,104.04 2,238.56 2,060.13 2,212.44 0.0M
2022-09-06 2,186.51 2,226.39 2,104.33 2,119.96 0.0M
2022-09-05 2,165.17 2,196.68 2,154.26 2,190.14 0.0M
2022-09-02 2,207.47 2,224.29 2,176.71 2,222.98 0.0M
2022-09-01 2,220.39 2,239.78 2,180.95 2,180.95 0.0M
2022-08-31 2,291.61 2,291.61 2,205.09 2,231.87 0.0M
2022-08-30 2,293.37 2,325.15 2,280.16 2,291.03 0.0M
2022-08-29 2,291.75 2,306.57 2,272.56 2,288.34 0.0M
2022-08-26 2,391.25 2,405.15 2,328.38 2,329.81 0.0M
2022-08-25 2,332.97 2,399.46 2,332.97 2,390.19 0.0M
2022-08-24 2,322.57 2,352.33 2,304.72 2,338.49 0.0M
2022-08-23 2,330.87 2,364.16 2,316.29 2,341.37 0.0M
2022-08-22 2,386.22 2,386.22 2,329.69 2,350.77 0.0M
2022-08-19 2,416.92 2,431.36 2,397.36 2,397.36 0.0M
2022-08-18 2,442.76 2,457.42 2,414.58 2,415.74 0.0M
2022-08-17 2,477.26 2,498.56 2,459.42 2,461.06 0.0M
2022-08-16 2,484.57 2,506.82 2,462.34 2,485.72 0.0M
2022-08-15 2,394.38 2,489.54 2,393.33 2,475.18 0.0M
2022-08-12 2,428.34 2,465.84 2,388.09 2,397.57 0.0M
2022-08-11 2,462.39 2,490.95 2,401.78 2,404.89 0.0M
2022-08-10 2,542.51 2,581.64 2,530.19 2,561.93 0.0M
2022-08-09 2,516.40 2,543.24 2,491.03 2,542.54 0.0M
2022-08-08 2,530.66 2,546.32 2,493.28 2,527.83 0.0M
2022-08-05 2,554.52 2,572.79 2,489.55 2,497.06 0.0M
2022-08-04 2,514.69 2,562.83 2,502.00 2,531.75 0.0M
2022-08-03 2,527.82 2,546.64 2,504.43 2,505.19 0.0M
2022-08-02 2,526.50 2,539.50 2,502.58 2,526.78 0.0M
2022-08-01 2,535.49 2,575.07 2,533.88 2,542.54 0.0M
2022-07-29 2,566.62 2,571.14 2,506.26 2,535.43 0.0M
2022-07-28 2,446.56 2,550.31 2,446.56 2,550.31 0.0M
2022-07-27 2,402.31 2,415.58 2,377.48 2,402.43 0.0M
2022-07-26 2,391.77 2,430.95 2,379.63 2,408.43 0.0M
2022-07-25 2,467.10 2,471.57 2,384.48 2,384.48 0.0M
2022-07-22 2,461.29 2,596.46 2,456.46 2,491.04 0.0M
2022-07-21 2,526.24 2,526.24 2,445.88 2,459.13 0.0M
2022-07-20 2,538.84 2,551.86 2,479.96 2,498.63 0.0M
2022-07-19 2,507.79 2,536.99 2,498.35 2,507.74 0.0M
2022-07-18 2,473.67 2,538.21 2,471.36 2,525.29 0.0M
2022-07-15 2,473.29 2,486.54 2,430.20 2,470.71 0.0M
2022-07-14 2,500.79 2,502.85 2,443.35 2,453.04 0.0M
2022-07-13 2,544.25 2,544.25 2,456.13 2,508.51 0.0M
2022-07-12 2,533.39 2,572.31 2,531.15 2,550.66 0.0M
2022-07-11 2,491.83 2,592.83 2,491.83 2,555.86 0.0M
2022-07-08 2,538.01 2,556.29 2,489.72 2,510.04 0.0M
2022-07-07 2,504.24 2,548.88 2,458.75 2,547.92 0.0M
2022-07-06 2,475.40 2,517.64 2,413.26 2,489.57 0.0M
2022-07-05 2,476.56 2,494.69 2,428.65 2,459.35 0.0M
2022-07-04 2,574.72 2,574.72 2,462.36 2,462.56 0.0M
2022-07-01 2,413.87 2,570.26 2,400.95 2,558.87 0.0M
2022-06-30 2,404.78 2,433.55 2,347.56 2,407.78 0.0M
2022-06-29 2,446.03 2,478.52 2,397.87 2,419.41 0.0M
2022-06-28 2,439.57 2,488.92 2,438.40 2,469.86 0.0M
2022-06-27 2,472.75 2,472.75 2,384.89 2,416.14 0.0M
2022-06-23 2,396.62 2,402.70 2,331.76 2,376.87 0.0M
2022-06-22 2,402.65 2,421.92 2,378.09 2,397.09 0.0M
2022-06-21 2,442.52 2,442.52 2,407.31 2,416.47 0.0M
2022-06-20 2,336.43 2,426.84 2,336.43 2,425.70 0.0M
2022-06-17 2,320.66 2,354.08 2,294.81 2,329.79 0.0M
2022-06-16 2,374.57 2,386.32 2,285.91 2,316.42 0.0M
2022-06-15 2,386.86 2,429.37 2,380.96 2,387.79 0.0M
2022-06-14 2,457.76 2,483.37 2,358.77 2,373.65 0.0M
2022-06-13 2,500.34 2,505.64 2,390.86 2,405.46 0.0M
2022-06-10 2,536.50 2,536.91 2,500.47 2,521.15 0.0M
2022-06-09 2,595.29 2,608.01 2,544.35 2,549.58 0.0M
2022-06-08 2,612.24 2,614.73 2,575.57 2,601.41 0.0M
2022-06-07 2,588.95 2,614.21 2,569.47 2,613.04 0.0M
2022-06-03 2,576.59 2,599.27 2,550.96 2,564.64 0.0M
2022-06-02 2,570.57 2,575.11 2,524.46 2,549.49 0.0M
2022-06-01 2,619.08 2,636.33 2,547.07 2,556.03 0.0M
2022-05-31 2,628.93 2,638.90 2,607.11 2,621.11 0.0M
2022-05-30 2,669.74 2,709.20 2,601.65 2,631.46 0.0M
2022-05-27 2,647.16 2,647.16 2,624.67 2,641.46 0.0M
2022-05-25 2,619.49 2,637.74 2,585.64 2,607.18 0.0M
2022-05-24 2,496.30 2,585.64 2,475.45 2,560.32 0.0M
2022-05-23 2,638.97 2,651.40 2,602.80 2,610.09 0.0M
2022-05-20 2,564.90 2,638.42 2,546.58 2,616.93 0.0M
2022-05-19 2,442.58 2,540.48 2,440.22 2,538.53 0.0M
2022-05-18 2,518.39 2,551.77 2,440.44 2,453.69 0.0M
2022-05-17 2,456.33 2,514.19 2,451.23 2,474.48 0.0M
2022-05-16 2,386.57 2,469.01 2,386.57 2,454.18 0.0M
2022-05-13 2,349.52 2,396.29 2,349.52 2,391.93 0.0M
2022-05-12 2,374.05 2,398.44 2,283.75 2,326.08 0.0M
2022-05-11 2,374.70 2,407.36 2,314.42 2,405.19 0.0M
2022-05-10 2,321.78 2,383.61 2,311.96 2,354.72 0.0M
2022-05-09 2,400.36 2,401.98 2,307.06 2,310.19 0.0M
2022-05-06 2,397.31 2,444.72 2,390.72 2,427.72 0.0M
2022-05-05 2,498.44 2,515.08 2,395.59 2,399.77 0.0M
2022-05-04 2,470.56 2,538.17 2,454.35 2,471.21 0.0M
2022-05-03 2,494.70 2,497.60 2,423.38 2,468.94 0.0M
2022-05-02 2,561.73 2,604.99 2,250.61 2,484.93 0.0M
2022-04-29 2,630.45 2,630.45 2,550.43 2,594.07 0.0M
2022-04-28 2,571.06 2,626.79 2,565.87 2,612.82 0.0M
2022-04-27 2,595.79 2,610.54 2,515.33 2,573.77 0.0M
2022-04-26 2,727.80 2,745.32 2,628.40 2,634.08 0.0M
2022-04-25 2,635.36 2,730.40 2,628.70 2,708.12 0.0M
2022-04-22 2,634.24 2,673.37 2,607.01 2,645.19 0.0M
2022-04-21 2,681.80 2,705.86 2,647.33 2,659.38 0.0M
2022-04-20 2,615.37 2,701.90 2,613.62 2,687.17 0.0M
2022-04-19 2,633.15 2,641.91 2,581.66 2,641.73 0.0M
2022-04-14 2,615.70 2,616.14 2,601.69 2,607.29 0.0M
2022-04-13 2,617.80 2,620.46 2,587.59 2,614.14 0.0M
2022-04-12 2,648.83 2,668.57 2,589.86 2,638.27 0.0M
2022-04-11 2,730.09 2,730.09 2,641.52 2,650.64 0.0M
2022-04-08 2,752.12 2,754.85 2,692.61 2,748.32 0.0M
2022-04-07 2,734.75 2,794.56 2,706.12 2,725.37 0.0M
2022-04-06 2,712.59 2,727.40 2,664.05 2,723.33 0.0M
2022-04-05 2,691.00 2,781.96 2,664.88 2,732.32 0.0M
2022-04-04 2,693.99 2,702.38 2,637.39 2,673.84 0.0M
2022-04-01 2,743.95 2,754.59 2,650.08 2,681.90 0.0M
2022-03-31 2,688.81 2,737.62 2,647.65 2,725.01 0.0M
2022-03-30 2,618.66 2,694.25 2,610.25 2,672.39 0.0M
2022-03-29 2,616.56 2,640.19 2,561.98 2,618.27 0.0M
2022-03-28 2,557.76 2,584.60 2,513.38 2,576.29 0.0M
2022-03-25 2,490.63 2,576.12 2,477.65 2,531.08 0.0M
2022-03-24 2,560.80 2,576.01 2,475.84 2,475.84 0.0M
2022-03-23 2,629.77 2,629.77 2,503.67 2,532.86 0.0M
2022-03-22 2,654.97 2,661.58 2,600.32 2,626.77 0.0M
2022-03-21 2,663.66 2,671.02 2,625.64 2,630.48 0.0M
2022-03-18 2,680.07 2,681.47 2,627.57 2,679.54 0.0M
2022-03-17 2,652.53 2,676.16 2,617.76 2,676.16 0.0M
2022-03-16 2,677.80 2,688.61 2,618.59 2,635.65 0.0M
2022-03-15 2,703.24 2,725.46 2,631.19 2,673.29 0.0M
2022-03-14 2,754.13 2,763.33 2,704.66 2,728.82 0.0M
2022-03-11 2,709.94 2,768.64 2,687.72 2,764.83 0.0M
2022-03-10 2,737.27 2,764.28 2,651.81 2,685.13 0.0M
2022-03-09 2,823.89 2,823.89 2,632.89 2,764.67 0.0M
2022-03-08 2,661.87 2,780.75 2,646.91 2,755.76 0.0M
2022-03-07 2,458.30 2,657.21 2,421.46 2,640.73 0.0M
2022-03-04 2,428.18 2,503.33 2,428.18 2,467.47 0.0M
2022-03-03 2,601.44 2,639.91 2,434.00 2,446.96 0.0M
2022-03-02 2,601.40 2,632.65 2,548.44 2,578.12 0.0M
2022-03-01 2,717.67 2,720.12 2,580.00 2,613.21 0.0M
2022-02-28 2,585.25 2,799.73 2,524.81 2,796.26 0.0M
2022-02-25 2,571.12 2,743.78 2,530.55 2,619.53 0.0M
2022-02-24 2,317.45 2,576.09 2,260.17 2,572.13 0.0M
2022-02-23 2,421.35 2,444.86 2,387.44 2,392.40 0.0M
2022-02-22 2,387.62 2,440.74 2,337.76 2,414.74 0.0M
2022-02-21 2,506.02 2,516.99 2,384.24 2,422.69 0.0M
2022-02-18 2,517.01 2,531.33 2,482.65 2,491.02 0.0M
2022-02-17 2,517.00 2,547.30 2,489.82 2,505.23 0.0M
2022-02-16 2,548.27 2,565.47 2,505.96 2,506.34 0.0M
2022-02-15 2,475.68 2,548.83 2,475.68 2,544.55 0.0M
2022-02-14 2,513.60 2,520.34 2,462.15 2,481.83 0.0M
2022-02-11 2,559.02 2,592.96 2,519.19 2,568.15 0.0M
2022-02-10 2,645.78 2,645.78 2,548.94 2,583.41 0.0M
2022-02-09 2,569.23 2,632.04 2,568.27 2,614.88 0.0M
2022-02-08 2,588.15 2,615.20 2,523.52 2,536.51 0.0M
2022-02-07 2,603.84 2,620.79 2,554.22 2,580.37 0.0M
2022-02-04 2,640.19 2,649.28 2,573.31 2,582.16 0.0M
2022-02-03 2,679.82 2,711.04 2,633.17 2,637.79 0.0M
2022-02-02 2,594.07 2,669.33 2,593.60 2,668.25 0.0M
2022-02-01 2,635.32 2,664.59 2,570.11 2,587.13 0.0M
2022-01-31 2,576.95 2,610.41 2,557.15 2,604.90 0.0M
2022-01-28 2,613.18 2,614.88 2,545.12 2,552.82 0.0M
2022-01-27 2,581.33 2,623.88 2,569.85 2,618.89 0.0M
2022-01-26 2,561.96 2,659.44 2,555.38 2,627.79 0.0M
2022-01-25 2,594.89 2,627.19 2,523.25 2,549.22 0.0M
2022-01-24 2,685.72 2,705.30 2,567.31 2,602.78 0.0M
2022-01-21 2,752.89 2,774.17 2,690.60 2,709.85 0.0M
2022-01-20 2,740.80 2,820.59 2,728.40 2,816.62 0.0M
2022-01-19 2,716.53 2,763.65 2,698.56 2,741.63 0.0M
2022-01-18 2,760.43 2,771.24 2,708.35 2,746.50 0.0M
2022-01-17 2,733.30 2,789.37 2,724.55 2,755.37 0.0M
2022-01-14 2,743.67 2,753.55 2,715.88 2,728.57 0.0M
2022-01-13 2,747.77 2,796.78 2,741.35 2,773.12 0.0M
2022-01-12 2,761.43 2,786.84 2,757.16 2,767.88 0.0M
2022-01-11 2,762.79 2,783.00 2,733.33 2,743.30 0.0M
2022-01-10 2,830.95 2,830.95 2,730.23 2,744.30 0.0M
2022-01-07 2,818.51 2,818.51 2,737.98 2,745.81 0.0M
2022-01-06 2,915.78 2,929.68 2,822.71 2,839.54 0.0M
2022-01-05 3,003.90 3,004.43 2,927.46 2,938.37 0.0M
2022-01-04 3,085.31 3,085.31 3,002.81 3,002.81 0.0M
2022-01-03 3,053.49 3,101.36 3,047.77 3,081.90 0.0M