N Utilities EUR PI (N65EURPI)

N65EURPI
🏛️ スウェーデン →
667.50
最終更新: 2025-09-30
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
2023-12-29 850.43 852.08 838.70 840.37 0.0M
2023-12-28 848.45 852.06 842.05 845.48 0.0M
2023-12-27 832.31 852.72 832.31 847.32 0.0M
2023-12-22 824.21 830.90 822.69 828.57 0.0M
2023-12-21 827.14 833.47 823.05 825.09 0.0M
2023-12-20 817.40 840.71 817.40 833.51 0.0M
2023-12-19 825.90 830.82 816.07 818.36 0.0M
2023-12-18 841.42 841.42 820.37 822.71 0.0M
2023-12-15 821.21 850.66 821.21 844.35 0.0M
2023-12-14 791.41 841.38 791.41 822.95 0.0M
2023-12-13 783.11 787.40 773.20 786.16 0.0M
2023-12-12 793.85 797.34 772.54 779.03 0.0M
2023-12-11 801.63 812.26 784.76 790.79 0.0M
2023-12-08 813.71 823.09 801.91 804.61 0.0M
2023-12-07 808.50 820.48 807.89 818.49 0.0M
2023-12-06 804.72 810.93 791.92 810.75 0.0M
2023-12-05 776.99 802.66 776.99 800.46 0.0M
2023-12-04 776.05 791.71 774.65 783.49 0.0M
2023-12-01 761.68 772.39 755.17 770.45 0.0M
2023-11-30 761.92 763.85 750.55 761.17 0.0M
2023-11-29 737.13 761.04 736.40 753.80 0.0M
2023-11-28 739.29 739.29 726.21 733.95 0.0M
2023-11-27 730.13 746.85 726.24 742.74 0.0M
2023-11-24 742.26 742.26 726.44 730.86 0.0M
2023-11-23 732.76 740.66 729.62 740.10 0.0M
2023-11-22 734.33 745.53 728.57 732.07 0.0M
2023-11-21 756.90 756.90 729.58 735.13 0.0M
2023-11-20 740.46 755.35 737.83 755.35 0.0M
2023-11-17 730.79 748.50 730.79 742.43 0.0M
2023-11-16 728.36 738.84 721.06 727.75 0.0M
2023-11-15 739.37 753.11 725.13 736.24 0.0M
2023-11-14 710.75 733.97 693.78 733.87 0.0M
2023-11-13 697.15 703.56 690.38 700.19 0.0M
2023-11-10 692.28 703.71 679.86 703.71 0.0M
2023-11-09 660.10 685.54 658.18 685.54 0.0M
2023-11-08 671.60 674.13 652.66 657.07 0.0M
2023-11-07 677.00 684.21 667.81 676.19 0.0M
2023-11-06 690.57 695.13 678.05 683.67 0.0M
2023-11-03 682.37 692.17 668.83 684.87 0.0M
2023-11-02 627.85 680.53 627.85 674.24 0.0M
2023-11-01 746.58 746.58 617.85 622.72 0.0M
2023-10-31 738.57 753.91 737.39 745.99 0.0M
2023-10-30 757.59 758.13 733.75 734.07 0.0M
2023-10-27 728.55 753.98 728.55 751.45 0.0M
2023-10-26 727.94 735.93 716.31 721.50 0.0M
2023-10-25 740.70 743.18 721.07 729.79 0.0M
2023-10-24 716.73 740.83 716.73 736.55 0.0M
2023-10-23 712.92 718.15 692.44 710.44 0.0M
2023-10-20 716.36 721.35 707.50 717.42 0.0M
2023-10-19 722.08 727.64 717.47 721.11 0.0M
2023-10-18 730.87 734.13 721.55 725.07 0.0M
2023-10-17 734.40 744.06 722.27 730.90 0.0M
2023-10-16 731.28 735.86 716.66 727.26 0.0M
2023-10-13 753.15 755.27 726.13 734.10 0.0M
2023-10-12 801.71 808.72 779.03 779.38 0.0M
2023-10-11 790.09 804.07 790.09 795.71 0.0M
2023-10-10 758.01 794.09 758.01 793.37 0.0M
2023-10-09 729.16 748.83 724.35 744.15 0.0M
2023-10-06 737.86 740.01 712.61 724.13 0.0M
2023-10-05 728.93 741.21 727.51 729.51 0.0M
2023-10-04 712.91 740.00 709.97 718.99 0.0M
2023-10-03 744.21 747.89 722.85 723.76 0.0M
2023-10-02 813.55 818.73 759.57 761.22 0.0M
2023-09-29 811.85 821.08 806.57 806.86 0.0M
2023-09-28 816.61 820.54 808.19 810.05 0.0M
2023-09-27 799.50 818.50 796.38 811.54 0.0M
2023-09-26 810.70 823.64 803.95 806.15 0.0M
2023-09-25 847.18 856.82 815.43 819.21 0.0M
2023-09-22 858.87 865.56 843.24 849.96 0.0M
2023-09-21 869.86 877.70 856.91 862.66 0.0M
2023-09-20 868.56 884.68 867.82 880.39 0.0M
2023-09-19 867.73 877.97 863.99 868.98 0.0M
2023-09-18 864.29 880.14 857.50 870.81 0.0M
2023-09-15 881.54 888.07 863.83 864.02 0.0M
2023-09-14 840.75 881.96 840.75 879.70 0.0M
2023-09-13 824.37 844.13 819.20 844.13 0.0M
2023-09-12 842.00 843.00 825.01 832.30 0.0M
2023-09-11 844.67 846.43 829.47 837.39 0.0M
2023-09-08 808.70 839.53 808.70 838.33 0.0M
2023-09-07 826.68 830.50 803.20 812.42 0.0M
2023-09-06 843.46 846.37 820.83 828.83 0.0M
2023-09-05 888.44 891.23 844.25 849.60 0.0M
2023-09-04 925.73 930.62 901.06 901.06 0.0M
2023-09-01 914.56 930.07 903.61 928.73 0.0M
2023-08-31 885.09 925.75 883.79 921.09 0.0M
2023-08-30 1,087.02 1,087.30 888.31 892.30 0.0M
2023-08-29 1,076.24 1,090.16 1,076.24 1,086.29 0.0M
2023-08-28 1,079.22 1,080.15 1,071.55 1,074.64 0.0M
2023-08-25 1,061.05 1,075.87 1,057.70 1,071.72 0.0M
2023-08-24 1,066.74 1,072.92 1,059.65 1,067.04 0.0M
2023-08-23 1,052.96 1,074.61 1,052.96 1,055.44 0.0M
2023-08-22 1,037.66 1,047.23 1,034.21 1,040.94 0.0M
2023-08-21 1,028.85 1,045.15 1,028.85 1,032.28 0.0M
2023-08-18 1,029.85 1,041.40 1,025.15 1,033.93 0.0M
2023-08-17 1,037.89 1,045.47 1,028.12 1,029.17 0.0M
2023-08-16 1,041.00 1,056.89 1,035.15 1,052.25 0.0M
2023-08-15 1,061.39 1,063.40 1,038.71 1,040.93 0.0M
2023-08-14 1,076.51 1,076.56 1,059.06 1,062.15 0.0M
2023-08-11 1,081.45 1,097.38 1,077.20 1,081.02 0.0M
2023-08-10 1,086.46 1,103.32 1,072.67 1,087.28 0.0M
2023-08-09 1,106.67 1,111.57 1,092.45 1,104.93 0.0M
2023-08-08 1,092.59 1,103.61 1,089.46 1,101.95 0.0M
2023-08-07 1,100.49 1,108.25 1,083.83 1,097.68 0.0M
2023-08-04 1,071.45 1,098.67 1,068.59 1,098.17 0.0M
2023-08-03 1,087.29 1,098.22 1,078.25 1,083.25 0.0M
2023-08-02 1,111.91 1,111.91 1,091.78 1,091.78 0.0M
2023-08-01 1,136.06 1,142.21 1,119.32 1,123.72 0.0M
2023-07-31 1,133.60 1,148.09 1,128.23 1,131.00 0.0M
2023-07-28 1,150.05 1,152.20 1,122.96 1,129.55 0.0M
2023-07-27 1,176.72 1,177.53 1,158.21 1,158.21 0.0M
2023-07-26 1,179.21 1,185.51 1,164.13 1,172.63 0.0M
2023-07-25 1,172.40 1,178.36 1,167.26 1,176.28 0.0M
2023-07-24 1,167.12 1,187.79 1,161.25 1,170.92 0.0M
2023-07-21 1,154.12 1,162.24 1,146.29 1,153.78 0.0M
2023-07-20 1,171.88 1,174.82 1,145.29 1,149.93 0.0M
2023-07-19 1,176.45 1,183.75 1,165.54 1,174.28 0.0M
2023-07-18 1,165.63 1,179.54 1,162.18 1,174.28 0.0M
2023-07-17 1,159.29 1,172.49 1,156.30 1,166.86 0.0M
2023-07-14 1,174.32 1,178.49 1,163.04 1,168.88 0.0M
2023-07-13 1,164.88 1,178.18 1,157.54 1,173.44 0.0M
2023-07-12 1,151.85 1,162.66 1,140.62 1,148.24 0.0M
2023-07-11 1,160.67 1,160.67 1,144.75 1,149.09 0.0M
2023-07-10 1,156.21 1,159.82 1,143.15 1,143.18 0.0M
2023-07-07 1,163.75 1,170.93 1,150.93 1,163.60 0.0M
2023-07-06 1,181.62 1,190.68 1,162.06 1,162.24 0.0M
2023-07-05 1,202.37 1,202.37 1,182.79 1,183.48 0.0M
2023-07-04 1,217.03 1,220.19 1,206.83 1,209.03 0.0M
2023-07-03 1,214.72 1,220.43 1,208.21 1,212.24 0.0M
2023-06-30 1,218.05 1,220.77 1,206.11 1,206.11 0.0M
2023-06-29 1,217.42 1,222.13 1,203.78 1,210.90 0.0M
2023-06-28 1,195.61 1,221.39 1,195.61 1,218.72 0.0M
2023-06-27 1,176.97 1,195.25 1,174.57 1,188.87 0.0M
2023-06-26 1,185.89 1,185.89 1,167.15 1,179.63 0.0M
2023-06-22 1,205.26 1,208.54 1,195.66 1,206.59 0.0M
2023-06-21 1,224.50 1,233.06 1,210.00 1,217.47 0.0M
2023-06-20 1,224.39 1,252.36 1,224.36 1,252.36 0.0M
2023-06-19 1,255.26 1,255.26 1,232.73 1,236.67 0.0M
2023-06-16 1,262.55 1,272.32 1,257.05 1,262.62 0.0M
2023-06-15 1,249.17 1,259.70 1,240.55 1,257.31 0.0M
2023-06-14 1,210.75 1,247.51 1,210.75 1,245.43 0.0M
2023-06-13 1,237.25 1,237.25 1,205.87 1,215.89 0.0M
2023-06-12 1,230.19 1,244.63 1,229.87 1,230.45 0.0M
2023-06-09 1,211.26 1,256.89 1,204.37 1,230.53 0.0M
2023-06-08 1,166.84 1,212.06 1,166.84 1,190.56 0.0M
2023-06-07 1,167.01 1,169.90 1,144.23 1,144.84 0.0M
2023-06-05 1,158.05 1,160.19 1,156.52 1,159.48 0.0M
2023-06-02 1,169.59 1,178.31 1,154.91 1,157.09 0.0M
2023-06-01 1,162.85 1,171.29 1,152.73 1,167.30 0.0M
2023-05-31 1,172.45 1,185.47 1,156.67 1,160.93 0.0M
2023-05-30 1,180.06 1,195.54 1,176.41 1,177.67 0.0M
2023-05-29 1,173.04 1,176.11 1,171.70 1,172.81 0.0M
2023-05-26 1,185.73 1,191.38 1,166.60 1,169.50 0.0M
2023-05-25 1,208.24 1,210.48 1,190.67 1,195.28 0.0M
2023-05-24 1,226.91 1,226.91 1,196.08 1,204.85 0.0M
2023-05-23 1,217.02 1,231.52 1,217.02 1,231.07 0.0M
2023-05-22 1,213.74 1,232.36 1,213.74 1,225.01 0.0M
2023-05-19 1,219.78 1,220.68 1,214.35 1,216.22 0.0M
2023-05-17 1,239.24 1,239.24 1,221.47 1,229.30 0.0M
2023-05-16 1,274.33 1,290.24 1,242.22 1,245.38 0.0M
2023-05-15 1,253.54 1,279.35 1,249.42 1,271.62 0.0M
2023-05-12 1,239.12 1,255.20 1,226.62 1,252.33 0.0M
2023-05-11 1,220.82 1,228.52 1,209.46 1,217.91 0.0M
2023-05-10 1,205.64 1,217.19 1,202.29 1,210.71 0.0M
2023-05-09 1,201.30 1,202.73 1,182.62 1,202.30 0.0M
2023-05-08 1,213.63 1,213.63 1,199.97 1,209.52 0.0M
2023-05-05 1,211.10 1,217.06 1,211.10 1,217.04 0.0M
2023-05-04 1,157.36 1,208.86 1,156.61 1,208.86 0.0M
2023-05-03 1,173.47 1,191.08 1,144.67 1,161.30 0.0M
2023-05-02 1,188.61 1,195.25 1,176.75 1,177.11 0.0M
2023-04-28 1,184.12 1,184.12 1,173.09 1,181.84 0.0M
2023-04-27 1,168.50 1,185.39 1,166.01 1,180.68 0.0M
2023-04-26 1,157.81 1,180.31 1,157.24 1,168.39 0.0M
2023-04-25 1,168.47 1,173.87 1,163.16 1,167.36 0.0M
2023-04-24 1,183.97 1,191.82 1,173.38 1,173.38 0.0M
2023-04-21 1,175.65 1,191.29 1,171.74 1,182.34 0.0M
2023-04-20 1,162.62 1,176.15 1,154.11 1,169.67 0.0M
2023-04-19 1,154.04 1,170.80 1,149.09 1,170.15 0.0M
2023-04-18 1,185.42 1,186.74 1,158.21 1,160.81 0.0M
2023-04-17 1,195.63 1,207.28 1,184.47 1,184.92 0.0M
2023-04-14 1,206.46 1,216.09 1,191.03 1,196.36 0.0M
2023-04-13 1,194.00 1,217.98 1,194.00 1,211.92 0.0M
2023-04-12 1,191.19 1,202.02 1,180.73 1,195.14 0.0M
2023-04-11 1,182.57 1,189.40 1,165.88 1,187.23 0.0M
2023-04-06 1,172.33 1,179.59 1,172.33 1,175.50 0.0M
2023-04-05 1,162.73 1,181.55 1,162.07 1,171.27 0.0M
2023-04-04 1,170.25 1,182.37 1,162.12 1,164.89 0.0M
2023-04-03 1,169.20 1,177.13 1,162.70 1,168.13 0.0M
2023-03-31 1,154.04 1,164.15 1,138.26 1,163.66 0.0M
2023-03-30 1,124.69 1,155.92 1,124.69 1,151.84 0.0M
2023-03-29 1,110.02 1,113.22 1,097.52 1,107.95 0.0M
2023-03-28 1,105.72 1,110.86 1,098.38 1,102.52 0.0M
2023-03-27 1,104.95 1,118.20 1,092.24 1,116.02 0.0M
2023-03-24 1,121.53 1,121.53 1,083.51 1,090.68 0.0M
2023-03-23 1,126.44 1,127.65 1,116.11 1,127.36 0.0M
2023-03-22 1,125.08 1,131.92 1,115.83 1,128.46 0.0M
2023-03-21 1,117.02 1,132.36 1,117.02 1,122.88 0.0M
2023-03-20 1,113.76 1,127.47 1,097.12 1,110.69 0.0M
2023-03-17 1,142.27 1,152.74 1,105.97 1,111.96 0.0M
2023-03-16 1,151.60 1,156.21 1,109.91 1,142.62 0.0M
2023-03-15 1,198.33 1,212.07 1,144.51 1,145.03 0.0M
2023-03-14 1,179.71 1,209.02 1,165.73 1,196.85 0.0M
2023-03-13 1,169.86 1,180.08 1,137.96 1,177.61 0.0M
2023-03-10 1,183.14 1,189.00 1,167.04 1,171.10 0.0M
2023-03-09 1,189.87 1,192.03 1,176.10 1,187.80 0.0M
2023-03-08 1,196.16 1,197.16 1,170.92 1,194.97 0.0M
2023-03-07 1,221.59 1,243.33 1,217.68 1,218.05 0.0M
2023-03-06 1,224.79 1,227.01 1,214.65 1,221.67 0.0M
2023-03-03 1,216.72 1,231.78 1,213.70 1,217.84 0.0M
2023-03-02 1,187.94 1,222.61 1,185.32 1,207.71 0.0M
2023-03-01 1,218.85 1,237.36 1,199.28 1,201.43 0.0M
2023-02-28 1,215.29 1,225.51 1,200.59 1,218.03 0.0M
2023-02-27 1,218.95 1,232.68 1,217.51 1,225.13 0.0M
2023-02-24 1,217.83 1,242.10 1,217.61 1,219.70 0.0M
2023-02-23 1,228.03 1,231.01 1,207.15 1,215.26 0.0M
2023-02-22 1,246.57 1,246.57 1,215.49 1,226.16 0.0M
2023-02-21 1,245.18 1,257.59 1,242.65 1,251.18 0.0M
2023-02-20 1,266.97 1,280.04 1,245.73 1,246.97 0.0M
2023-02-17 1,227.03 1,243.08 1,221.87 1,238.64 0.0M
2023-02-16 1,245.06 1,248.07 1,221.08 1,236.04 0.0M
2023-02-15 1,235.66 1,237.64 1,219.52 1,232.54 0.0M
2023-02-14 1,253.78 1,254.39 1,226.00 1,232.67 0.0M
2023-02-13 1,245.66 1,245.95 1,235.22 1,243.49 0.0M
2023-02-10 1,235.75 1,245.78 1,218.64 1,238.87 0.0M
2023-02-09 1,254.04 1,255.64 1,243.28 1,251.69 0.0M
2023-02-08 1,252.49 1,263.08 1,246.90 1,249.78 0.0M
2023-02-07 1,274.64 1,278.07 1,246.30 1,249.21 0.0M
2023-02-06 1,246.04 1,259.35 1,239.26 1,259.34 0.0M
2023-02-03 1,253.57 1,254.30 1,230.65 1,253.97 0.0M
2023-02-02 1,218.85 1,269.24 1,218.85 1,264.19 0.0M
2023-02-01 1,205.70 1,218.96 1,201.47 1,209.21 0.0M
2023-01-31 1,192.86 1,205.51 1,186.97 1,192.87 0.0M
2023-01-30 1,190.79 1,202.85 1,185.58 1,196.18 0.0M
2023-01-27 1,192.11 1,195.51 1,184.83 1,189.90 0.0M
2023-01-26 1,209.12 1,209.12 1,186.48 1,186.49 0.0M
2023-01-25 1,208.24 1,213.57 1,190.92 1,194.56 0.0M
2023-01-24 1,211.09 1,212.60 1,203.02 1,206.27 0.0M
2023-01-23 1,226.80 1,234.31 1,196.13 1,212.23 0.0M
2023-01-20 1,242.18 1,243.79 1,207.46 1,209.72 0.0M
2023-01-19 1,282.24 1,299.38 1,276.63 1,288.66 0.0M
2023-01-18 1,334.08 1,334.08 1,312.81 1,314.52 0.0M
2023-01-17 1,319.00 1,342.39 1,311.95 1,338.14 0.0M
2023-01-16 1,308.53 1,316.71 1,300.51 1,316.25 0.0M
2023-01-13 1,327.06 1,328.26 1,305.19 1,305.19 0.0M
2023-01-12 1,323.57 1,336.53 1,302.63 1,331.69 0.0M
2023-01-11 1,271.05 1,317.16 1,265.22 1,305.36 0.0M
2023-01-10 1,278.10 1,294.61 1,259.55 1,265.58 0.0M
2023-01-09 1,271.57 1,275.59 1,260.98 1,263.11 0.0M
2023-01-05 1,307.03 1,307.92 1,279.13 1,286.96 0.0M
2023-01-04 1,316.64 1,326.68 1,289.93 1,305.21 0.0M
2023-01-03 1,300.82 1,323.43 1,298.86 1,309.01 0.0M
2023-01-02 1,274.62 1,314.32 1,274.62 1,305.92 0.0M