Atlas Copco AB Class A (ATCOa)

ATCOa
🏛️ スウェーデン →
156.00
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
2023-12-29 172.45 174.15 172.45 173.55 1.9M
2023-12-28 172.85 173.70 172.10 172.50 2.1M
2023-12-27 171.80 173.60 171.70 172.40 2.6M
2023-12-22 169.95 172.25 169.50 171.45 3.4M
2023-12-21 171.65 171.85 170.00 171.15 3.7M
2023-12-20 171.05 172.60 170.25 171.90 7.0M
2023-12-19 169.85 171.75 169.60 171.35 5.4M
2023-12-18 170.90 170.90 168.90 169.40 5.8M
2023-12-15 168.70 172.05 168.60 172.00 8.4M
2023-12-14 168.25 169.35 166.45 167.90 6.2M
2023-12-13 167.45 168.15 166.10 166.15 8.1M
2023-12-12 166.15 167.55 166.05 167.40 5.8M
2023-12-11 165.05 167.55 164.80 167.45 5.1M
2023-12-08 163.20 165.70 162.95 165.15 3.7M
2023-12-07 164.75 165.20 162.75 163.45 3.6M
2023-12-06 162.50 165.80 161.90 165.35 4.3M
2023-12-05 161.45 162.20 160.65 162.10 4.3M
2023-12-04 162.40 163.05 160.50 161.40 3.6M
2023-12-01 162.30 164.50 162.00 162.85 3.6M
2023-11-30 162.30 163.55 161.80 161.90 11.9M
2023-11-29 160.05 162.95 160.05 161.75 4.9M
2023-11-28 159.55 160.50 159.20 160.25 3.0M
2023-11-27 159.60 160.75 159.35 160.40 2.6M
2023-11-24 158.45 160.15 157.50 159.85 3.5M
2023-11-23 162.05 162.85 160.85 160.90 3.6M
2023-11-22 160.95 162.30 160.15 161.65 6.0M
2023-11-21 160.45 161.05 159.50 160.30 5.8M
2023-11-20 159.90 161.15 158.80 160.85 3.9M
2023-11-17 158.40 160.05 158.05 159.10 3.6M
2023-11-16 158.40 158.40 156.70 157.80 6.1M
2023-11-15 155.80 160.10 155.50 158.60 7.2M
2023-11-14 152.45 155.60 151.85 155.40 5.5M
2023-11-13 152.05 152.85 151.25 152.05 2.5M
2023-11-10 152.75 152.90 150.45 152.00 2.8M
2023-11-09 148.95 154.05 148.60 153.80 6.1M
2023-11-08 148.95 149.85 148.10 149.25 3.8M
2023-11-07 148.85 149.60 147.95 149.40 3.2M
2023-11-06 151.20 151.80 147.80 149.00 3.5M
2023-11-03 148.15 149.75 147.80 149.20 2.2M
2023-11-02 145.40 149.60 145.40 147.90 3.4M
2023-11-01 144.70 145.15 142.70 144.50 2.4M
2023-10-31 143.55 145.80 142.45 144.20 4.1M
2023-10-30 144.30 144.75 142.00 142.90 3.2M
2023-10-27 143.40 144.90 142.30 144.30 4.1M
2023-10-26 141.40 143.90 139.75 142.90 4.0M
2023-10-25 139.00 145.90 137.75 143.30 7.9M
2023-10-24 138.50 139.35 136.40 139.10 5.1M
2023-10-23 139.85 140.35 136.75 138.75 5.1M
2023-10-20 141.60 141.60 138.90 139.20 6.5M
2023-10-19 143.10 147.40 142.30 142.80 5.5M
2023-10-18 148.20 148.30 144.20 145.30 6.1M
2023-10-17 150.30 150.75 147.25 149.30 4.8M
2023-10-16 151.65 152.20 150.35 150.40 3.8M
2023-10-13 152.50 153.45 150.85 151.80 3.0M
2023-10-12 153.00 156.40 152.65 153.65 8.4M
2023-10-11 150.40 150.80 148.70 150.65 3.9M
2023-10-10 146.25 150.95 144.00 150.60 3.8M
2023-10-09 147.60 147.60 144.75 144.80 3.1M
2023-10-06 145.50 149.15 144.55 147.80 4.5M
2023-10-05 144.50 148.05 143.95 146.70 4.1M
2023-10-04 145.30 145.40 143.55 144.65 3.7M
2023-10-03 145.95 147.65 145.50 145.95 3.5M
2023-10-02 146.95 149.80 146.70 147.25 5.1M
2023-09-29 145.10 148.25 145.10 147.25 5.2M
2023-09-28 143.35 144.70 142.25 144.65 3.3M
2023-09-27 143.70 144.00 142.50 142.80 3.9M
2023-09-26 144.65 144.65 142.25 142.60 4.2M
2023-09-25 143.95 145.55 143.25 145.50 3.3M
2023-09-22 144.65 145.25 143.40 144.05 2.4M
2023-09-21 145.90 146.20 143.85 145.20 4.5M
2023-09-20 146.90 148.75 145.65 147.30 5.0M
2023-09-19 148.20 148.45 146.10 147.20 3.3M
2023-09-18 148.75 148.80 146.90 148.70 3.6M
2023-09-15 150.50 152.40 148.25 148.75 10.1M
2023-09-14 147.20 149.65 146.15 149.35 4.6M
2023-09-13 148.40 148.85 146.00 147.20 4.6M
2023-09-12 149.65 149.75 148.05 149.35 5.3M
2023-09-11 147.10 150.65 146.55 149.50 4.3M
2023-09-08 147.30 147.95 145.65 146.75 2.6M
2023-09-07 148.40 149.45 146.00 147.05 3.0M
2023-09-06 147.55 149.70 146.30 149.00 3.9M
2023-09-05 146.15 148.15 145.50 147.65 2.9M
2023-09-04 145.75 147.40 145.50 146.35 1.6M
2023-09-01 144.95 146.70 143.95 145.10 3.2M
2023-08-31 148.55 148.95 144.35 144.95 10.3M
2023-08-30 149.80 150.55 148.00 149.10 3.4M
2023-08-29 147.85 150.20 147.80 149.50 5.5M
2023-08-28 147.00 148.50 145.80 147.35 2.3M
2023-08-25 144.55 147.35 144.30 145.75 3.2M
2023-08-24 145.60 147.35 144.75 145.50 5.6M
2023-08-23 144.35 144.35 143.05 143.95 3.8M
2023-08-22 142.35 144.05 141.25 143.70 2.9M
2023-08-21 140.00 142.85 139.65 141.35 2.7M
2023-08-18 140.60 140.95 138.95 140.30 3.0M
2023-08-17 142.40 142.45 140.45 140.60 2.7M
2023-08-16 141.80 143.90 141.60 143.40 2.2M
2023-08-15 144.25 144.65 142.10 142.80 3.3M
2023-08-14 144.25 144.70 143.35 144.60 3.3M
2023-08-11 145.95 145.95 144.20 144.90 2.0M
2023-08-10 146.85 147.90 145.25 146.40 2.9M
2023-08-09 145.90 148.25 145.65 146.50 2.1M
2023-08-08 146.85 146.85 144.05 144.70 2.5M
2023-08-07 146.35 146.85 144.90 146.80 1.8M
2023-08-04 145.50 147.05 144.45 146.55 2.7M
2023-08-03 146.95 147.00 144.15 145.60 4.1M
2023-08-02 149.05 149.05 145.55 147.85 3.2M
2023-08-01 149.70 150.60 149.25 149.60 2.7M
2023-07-31 149.05 150.10 148.30 149.70 2.7M
2023-07-28 148.55 150.10 148.55 149.25 1.9M
2023-07-27 147.15 150.90 146.90 149.00 2.8M
2023-07-26 150.95 150.95 146.70 147.15 2.2M
2023-07-25 148.65 149.95 147.15 149.50 2.1M
2023-07-24 146.55 148.65 145.95 148.15 2.6M
2023-07-21 144.30 147.55 143.80 147.55 4.1M
2023-07-20 140.85 146.25 140.85 145.80 4.4M
2023-07-19 154.60 155.40 145.25 145.80 7.1M
2023-07-18 151.45 154.15 151.05 153.85 4.3M
2023-07-17 150.20 151.50 149.10 151.45 3.3M
2023-07-14 151.00 151.55 149.50 151.20 2.8M
2023-07-13 151.25 151.95 150.25 151.05 3.1M
2023-07-12 149.25 151.15 148.05 150.70 2.4M
2023-07-11 151.80 151.80 147.10 148.90 3.6M
2023-07-10 149.00 150.05 147.80 149.65 2.0M
2023-07-07 148.20 150.00 147.20 149.40 3.1M
2023-07-06 150.10 150.65 147.30 148.20 6.0M
2023-07-05 151.00 153.55 150.60 151.40 4.4M
2023-07-04 152.15 152.80 150.60 151.45 3.0M
2023-07-03 155.15 155.50 152.25 152.35 2.7M
2023-06-30 154.45 155.80 154.30 155.40 4.2M
2023-06-29 154.40 155.20 152.80 153.70 3.6M
2023-06-28 155.70 156.50 154.40 154.65 3.3M
2023-06-27 153.30 154.75 152.80 154.65 2.4M
2023-06-26 152.50 153.55 150.90 153.50 4.1M
2023-06-22 154.25 154.45 152.10 153.85 4.5M
2023-06-21 155.10 156.05 154.00 154.75 4.1M
2023-06-20 155.55 156.00 154.30 154.70 4.5M
2023-06-19 156.60 156.60 154.70 155.70 4.2M
2023-06-16 160.80 160.90 155.95 156.60 10.8M
2023-06-15 159.75 160.55 157.55 159.95 4.6M
2023-06-14 162.75 165.00 161.70 162.85 3.6M
2023-06-13 161.65 162.70 160.95 162.45 4.7M
2023-06-12 159.80 161.10 158.65 159.30 2.4M
2023-06-09 159.40 160.00 158.25 159.05 2.4M
2023-06-08 157.70 159.85 157.00 159.45 4.2M
2023-06-07 159.80 160.15 157.35 158.35 5.3M
2023-06-05 159.60 161.35 158.95 159.75 3.0M
2023-06-02 158.35 159.80 157.35 159.80 4.0M
2023-06-01 158.75 158.85 154.95 157.20 5.3M
2023-05-31 159.90 160.80 157.45 158.05 12.3M
2023-05-30 158.35 161.80 157.65 159.70 4.3M
2023-05-29 161.20 162.05 157.40 158.50 2.2M
2023-05-26 155.65 161.35 155.35 161.00 7.0M
2023-05-25 152.65 155.95 151.90 154.75 6.2M
2023-05-24 151.70 151.85 149.55 150.75 3.2M
2023-05-23 154.80 155.15 152.10 152.30 3.4M
2023-05-22 156.70 157.00 154.60 155.40 3.9M
2023-05-19 155.85 157.95 154.75 157.20 5.6M
2023-05-17 149.35 151.65 148.80 151.65 2.6M
2023-05-16 149.95 150.50 148.60 149.35 3.4M
2023-05-15 151.35 151.40 149.25 150.30 3.6M
2023-05-12 150.65 151.00 149.50 150.20 2.8M
2023-05-11 147.00 150.45 147.00 150.00 5.3M
2023-05-10 147.65 148.05 144.90 147.20 3.5M
2023-05-09 147.55 147.70 145.30 147.70 4.8M
2023-05-08 148.20 149.00 146.20 147.55 3.5M
2023-05-05 148.00 148.40 145.15 148.40 3.9M
2023-05-04 146.35 148.15 145.00 147.55 6.3M
2023-05-03 147.10 149.90 146.10 146.40 5.7M
2023-05-02 148.20 148.60 145.30 146.00 8.2M
2023-04-28 148.10 149.85 143.90 148.10 9.2M
2023-04-27 128.60 150.00 127.40 147.25 18.2M
2023-04-26 130.15 130.15 127.60 128.65 5.2M
2023-04-25 130.70 130.95 128.30 130.45 5.0M
2023-04-24 130.60 131.30 129.70 131.00 2.4M
2023-04-21 130.15 130.90 128.20 129.95 4.5M
2023-04-20 128.30 130.55 128.30 130.10 3.5M
2023-04-19 130.20 130.35 128.75 129.20 3.7M
2023-04-18 129.90 132.00 129.85 130.75 2.6M
2023-04-17 130.45 130.50 128.40 129.75 3.8M
2023-04-14 128.45 129.75 127.95 129.55 4.4M
2023-04-13 128.05 128.10 124.65 127.50 6.2M
2023-04-12 129.25 130.05 127.50 127.90 5.4M
2023-04-11 127.05 128.80 127.00 128.50 4.7M
2023-04-06 128.20 128.45 125.60 126.15 1.8M
2023-04-05 132.10 132.45 127.20 128.20 3.9M
2023-04-04 131.70 132.70 130.40 130.55 3.7M
2023-04-03 130.10 131.30 129.40 130.55 3.2M
2023-03-31 128.00 131.98 127.40 131.54 6.4M
2023-03-30 125.72 127.86 125.38 127.52 4.2M
2023-03-29 125.34 126.54 124.20 125.32 4.4M
2023-03-28 124.26 124.94 123.44 124.18 3.8M
2023-03-27 121.00 124.00 120.84 123.24 3.2M
2023-03-24 126.56 126.92 119.82 119.94 5.7M
2023-03-23 125.22 127.40 123.98 127.30 4.1M
2023-03-22 123.58 124.94 123.36 124.36 3.4M
2023-03-21 124.74 124.86 122.94 123.82 3.9M
2023-03-20 120.70 124.94 119.48 123.56 4.5M
2023-03-17 123.34 124.30 119.72 120.52 9.0M
2023-03-16 121.08 123.40 119.44 122.66 5.9M
2023-03-15 125.12 125.28 119.52 119.52 8.5M
2023-03-14 122.14 125.90 121.32 125.44 8.2M
2023-03-13 123.44 123.76 119.84 121.96 5.7M
2023-03-10 122.82 125.12 122.04 123.10 3.7M
2023-03-09 124.02 125.28 122.18 124.52 3.9M
2023-03-08 124.06 125.18 123.60 124.60 4.6M
2023-03-07 126.12 127.26 124.28 124.42 3.5M
2023-03-06 125.56 127.12 125.36 126.26 3.1M
2023-03-03 122.42 125.62 122.06 125.30 3.1M
2023-03-02 123.08 123.32 120.68 121.86 4.7M
2023-03-01 125.12 126.44 123.56 123.86 4.1M
2023-02-28 123.84 125.58 122.74 124.68 4.0M
2023-02-27 123.88 125.34 123.14 123.84 2.2M
2023-02-24 125.38 126.16 122.26 123.34 5.7M
2023-02-23 124.78 125.60 124.10 124.40 2.6M
2023-02-22 123.98 125.04 122.76 124.78 3.7M
2023-02-21 125.30 125.90 123.16 124.10 3.1M
2023-02-20 125.68 125.86 124.10 125.62 2.6M
2023-02-17 125.32 126.18 123.40 125.28 3.3M
2023-02-16 128.34 128.72 124.54 126.08 5.1M
2023-02-15 125.04 128.02 125.00 127.74 2.8M
2023-02-14 127.00 128.90 125.62 126.10 4.2M
2023-02-13 126.04 127.46 125.90 127.20 2.8M
2023-02-10 126.44 127.22 123.54 125.08 4.1M
2023-02-09 128.64 130.38 127.24 127.36 3.1M
2023-02-08 128.52 129.54 127.44 127.60 3.7M
2023-02-07 127.76 128.66 126.88 127.80 3.5M
2023-02-06 129.46 130.18 127.46 127.58 3.2M
2023-02-03 129.24 130.80 128.78 130.40 3.1M
2023-02-02 124.78 130.46 124.52 130.00 7.3M
2023-02-01 123.76 125.12 122.80 123.78 4.7M
2023-01-31 123.04 123.96 122.24 123.34 4.0M
2023-01-30 123.00 124.42 121.70 123.66 4.2M
2023-01-27 124.18 125.98 122.14 123.88 5.6M
2023-01-26 131.38 136.46 124.48 124.48 12.7M
2023-01-25 132.88 133.26 131.84 132.42 3.0M
2023-01-24 135.14 135.30 132.30 132.66 4.2M
2023-01-23 133.20 134.94 132.92 134.68 3.5M
2023-01-20 129.98 132.78 129.76 132.48 4.3M
2023-01-19 133.26 134.06 129.20 129.20 4.8M
2023-01-18 132.24 135.92 132.24 134.50 4.7M
2023-01-17 131.82 133.36 131.42 132.10 3.9M
2023-01-16 131.90 132.50 130.82 131.82 4.3M
2023-01-13 133.72 133.94 131.84 133.62 4.6M
2023-01-12 134.36 134.68 130.80 133.82 5.8M
2023-01-11 131.50 134.50 130.64 133.76 5.5M
2023-01-10 133.66 133.66 130.94 131.58 3.4M
2023-01-09 134.00 134.88 132.44 133.98 6.2M
2023-01-05 128.34 131.00 127.88 131.00 2.3M
2023-01-04 126.12 129.22 126.12 129.22 5.6M
2023-01-03 124.88 126.78 124.62 126.22 3.1M
2023-01-02 124.90 124.90 123.50 124.76 1.6M