Investor B (INVEb)

INVEb
🏛️ スウェーデン →
306.90
最終更新: 2025-10-06
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
2021-12-30 227.70 228.80 227.20 227.80 2.0M
2021-12-29 227.60 227.80 225.70 227.30 1.6M
2021-12-28 225.70 228.10 225.40 227.60 2.0M
2021-12-27 221.20 226.20 220.90 225.30 2.3M
2021-12-23 217.00 221.20 216.60 221.20 2.3M
2021-12-22 216.30 216.30 213.80 215.90 1.9M
2021-12-21 215.60 217.30 214.30 215.20 2.7M
2021-12-20 213.00 215.90 211.00 213.80 2.6M
2021-12-17 216.30 217.80 214.10 216.70 4.6M
2021-12-16 221.60 222.20 217.30 217.30 3.8M
2021-12-15 216.20 218.40 215.80 218.30 3.5M
2021-12-14 219.00 220.30 215.00 215.20 2.7M
2021-12-13 219.40 222.10 217.70 218.00 2.6M
2021-12-10 219.10 220.20 218.30 218.70 2.4M
2021-12-09 219.90 221.80 219.20 219.80 3.1M
2021-12-08 220.40 223.20 218.20 218.40 3.8M
2021-12-07 215.40 220.60 215.10 220.40 3.9M
2021-12-06 212.40 213.80 210.10 213.20 2.9M
2021-12-03 214.60 215.20 210.40 210.90 3.3M
2021-12-02 210.30 213.80 209.60 212.80 3.3M
2021-12-01 211.80 213.90 208.80 213.20 3.2M
2021-11-30 210.30 213.50 207.70 209.90 10.1M
2021-11-29 206.80 212.80 206.80 211.80 4.8M
2021-11-26 207.20 209.10 205.20 205.30 7.1M
2021-11-25 212.00 214.60 211.40 213.60 2.9M
2021-11-24 211.70 214.00 208.80 210.80 3.7M
2021-11-23 214.20 214.20 210.70 211.50 4.1M
2021-11-22 215.50 217.50 215.10 215.10 3.2M
2021-11-19 216.40 217.80 213.80 215.50 3.5M
2021-11-18 218.00 219.20 215.80 216.20 2.8M
2021-11-17 217.40 218.90 216.10 218.00 3.1M
2021-11-16 218.50 220.10 216.40 217.40 4.5M
2021-11-15 216.80 218.80 214.20 218.30 3.9M
2021-11-12 216.00 221.90 213.50 218.90 8.4M
2021-11-11 207.20 209.40 207.10 208.80 2.6M
2021-11-10 206.10 208.10 206.00 207.20 2.1M
2021-11-09 208.20 209.20 206.00 206.10 2.3M
2021-11-08 209.20 209.20 207.20 208.20 2.9M
2021-11-05 208.20 210.00 206.80 209.20 1.7M
2021-11-04 207.00 209.10 206.30 208.80 3.1M
2021-11-03 202.30 205.60 201.70 205.60 2.2M
2021-11-02 201.00 202.60 199.60 202.20 2.2M
2021-11-01 198.50 200.90 198.10 200.90 2.4M
2021-10-29 200.50 200.90 196.10 197.90 4.1M
2021-10-28 200.60 200.90 199.30 200.60 2.8M
2021-10-27 200.90 202.30 200.40 200.80 2.5M
2021-10-26 199.50 202.70 198.90 200.90 3.1M
2021-10-25 199.60 199.90 198.00 199.00 3.0M
2021-10-22 197.50 199.60 196.20 199.60 3.0M
2021-10-21 196.00 197.10 195.10 196.60 2.9M
2021-10-20 197.70 197.70 194.20 196.70 3.7M
2021-10-19 195.50 198.80 195.50 197.60 3.4M
2021-10-18 197.00 198.30 193.20 195.00 3.2M
2021-10-15 197.20 198.20 195.70 196.90 3.9M
2021-10-14 194.00 196.40 193.50 195.80 4.1M
2021-10-13 191.40 193.50 189.20 192.60 3.9M
2021-10-12 185.30 190.60 185.00 190.40 2.6M
2021-10-11 187.70 188.00 185.90 187.20 3.0M
2021-10-08 189.50 189.90 187.00 187.70 2.5M
2021-10-07 188.00 189.80 187.10 189.40 3.5M
2021-10-06 188.30 188.30 183.90 185.50 4.0M
2021-10-05 186.70 189.20 186.00 189.10 2.6M
2021-10-04 190.00 190.00 186.40 186.70 2.8M
2021-10-01 185.50 190.00 181.00 190.00 4.2M
2021-09-30 190.70 191.50 188.20 189.10 2.9M
2021-09-29 189.00 191.30 188.40 188.90 3.3M
2021-09-28 194.20 194.20 188.40 188.60 4.4M
2021-09-27 196.70 197.00 193.30 194.50 2.8M
2021-09-24 197.80 197.80 193.80 194.70 2.7M
2021-09-23 195.90 198.00 195.50 197.80 3.2M
2021-09-22 194.70 195.80 193.10 194.00 2.5M
2021-09-21 192.60 195.00 192.30 193.70 3.0M
2021-09-20 195.50 195.50 191.90 192.70 4.6M
2021-09-17 202.50 203.20 197.40 197.80 4.7M
2021-09-16 201.00 202.90 200.80 201.30 2.2M
2021-09-15 202.40 203.10 199.60 200.90 2.7M
2021-09-14 200.80 202.60 200.10 202.40 2.8M
2021-09-13 203.60 203.90 200.00 200.50 2.7M
2021-09-10 203.70 204.50 202.80 203.60 2.6M
2021-09-09 201.10 204.30 200.30 202.80 2.8M
2021-09-08 204.00 204.30 200.10 202.80 3.9M
2021-09-07 208.10 208.20 203.60 204.90 2.8M
2021-09-06 206.20 208.70 206.10 208.30 1.7M
2021-09-03 209.10 210.20 205.90 205.90 3.1M
2021-09-02 208.50 211.20 208.50 209.10 2.7M
2021-09-01 207.80 208.90 207.10 208.20 2.3M
2021-08-31 207.10 208.00 205.90 206.40 4.8M
2021-08-30 204.80 208.10 204.10 206.70 2.4M
2021-08-27 205.00 205.00 203.60 204.70 1.9M
2021-08-26 204.10 205.50 203.00 205.20 2.4M
2021-08-25 206.90 206.90 204.00 204.80 2.1M
2021-08-24 209.30 210.20 205.30 206.90 2.0M
2021-08-23 210.00 211.40 207.10 208.80 2.3M
2021-08-20 206.70 209.40 203.50 208.30 3.8M
2021-08-19 206.60 207.50 202.50 206.90 4.4M
2021-08-18 213.40 213.90 208.20 209.90 3.4M
2021-08-17 208.50 213.40 207.00 213.40 5.0M
2021-08-16 216.40 216.40 207.90 209.20 5.6M
2021-08-13 218.00 219.10 217.70 218.00 2.4M
2021-08-12 218.70 219.00 216.90 218.00 2.1M
2021-08-11 218.00 219.30 217.20 218.40 2.1M
2021-08-10 216.20 218.40 215.80 217.50 2.2M
2021-08-09 215.30 216.70 214.30 216.20 2.6M
2021-08-06 218.60 219.10 215.50 215.50 2.4M
2021-08-05 218.10 221.60 218.00 218.50 2.6M
2021-08-04 215.10 218.50 215.10 218.00 2.4M
2021-08-03 214.80 215.10 213.20 214.30 2.2M
2021-08-02 214.10 216.50 213.60 214.60 2.3M
2021-07-30 214.20 214.80 212.40 213.30 3.0M
2021-07-29 214.30 215.00 213.10 214.90 2.0M
2021-07-28 213.60 213.80 212.50 213.50 2.3M
2021-07-27 212.60 214.50 210.00 213.60 3.2M
2021-07-26 216.20 216.40 214.40 215.10 2.4M
2021-07-23 214.70 218.30 214.20 216.20 3.3M
2021-07-22 211.80 215.10 211.50 213.70 2.5M
2021-07-21 207.00 210.90 206.00 210.50 2.6M
2021-07-20 204.00 206.50 203.20 205.60 3.4M
2021-07-19 211.00 211.20 202.80 203.30 4.7M
2021-07-16 209.10 212.10 208.50 211.30 3.1M
2021-07-15 209.20 211.20 207.70 209.10 2.5M
2021-07-14 208.90 209.60 207.80 209.20 2.2M
2021-07-13 208.50 209.80 207.60 209.30 2.3M
2021-07-12 205.50 209.10 205.30 208.40 2.2M
2021-07-09 203.40 205.30 202.50 205.20 1.9M
2021-07-08 205.50 205.80 201.30 202.40 2.9M
2021-07-07 202.20 206.00 202.00 205.90 2.7M
2021-07-06 201.40 203.10 200.30 200.90 3.4M
2021-07-05 200.00 201.60 198.30 201.30 1.6M
2021-07-02 199.00 201.00 199.00 199.90 2.6M
2021-07-01 198.20 199.10 196.70 198.70 2.6M
2021-06-30 198.80 200.60 197.10 197.20 3.9M
2021-06-29 196.90 199.50 196.60 198.80 2.6M
2021-06-28 197.10 198.30 196.00 196.50 2.5M
2021-06-24 195.10 197.40 194.60 197.10 2.4M
2021-06-23 197.20 197.90 194.20 194.20 2.9M
2021-06-22 197.30 198.00 196.00 197.20 2.5M
2021-06-21 193.60 197.40 193.10 196.50 3.0M
2021-06-18 195.30 198.40 194.60 194.90 4.4M
2021-06-17 196.20 196.20 194.20 195.30 2.9M
2021-06-16 195.70 197.40 195.20 196.50 4.6M
2021-06-15 196.00 196.40 195.00 195.70 2.2M
2021-06-14 196.00 197.70 194.60 195.80 2.7M
2021-06-11 195.00 196.20 193.70 195.90 2.7M
2021-06-10 195.00 195.90 193.80 194.80 2.5M
2021-06-09 194.90 195.70 194.10 194.90 1.8M
2021-06-08 194.20 195.40 193.50 194.90 2.3M
2021-06-07 194.80 195.20 193.70 194.20 2.3M
2021-06-04 194.20 196.60 193.70 194.80 3.0M
2021-06-03 192.60 194.30 191.50 194.20 2.6M
2021-06-02 192.50 193.40 191.20 192.50 2.8M
2021-06-01 192.20 194.30 190.90 192.40 3.4M
2021-05-31 191.00 192.50 189.80 191.60 4.7M
2021-05-28 189.00 191.10 188.20 190.90 2.6M
2021-05-27 188.00 189.30 187.80 188.30 4.7M
2021-05-26 188.50 189.50 187.20 188.00 2.8M
2021-05-25 189.00 189.90 187.80 188.30 3.6M
2021-05-24 189.00 190.50 187.20 188.80 2.9M
2021-05-21 191.20 191.30 188.40 188.70 3.3M
2021-05-20 185.50 189.90 185.50 189.30 4.6M
2021-05-19 187.00 187.50 184.00 184.50 5.0M
2021-05-18 184.10 186.60 183.80 186.20 4.8M
2021-05-17 182.90 183.60 180.80 182.80 3.4M
2021-05-14 179.60 182.80 179.20 182.50 4.7M
2021-05-12 177.50 180.30 177.50 177.80 2.0M
2021-05-11 181.20 181.30 176.90 177.40 4.5M
2021-05-10 182.00 182.70 180.70 182.40 3.2M
2021-05-07 183.10 183.10 181.50 181.70 3.2M
2021-05-06 181.10 181.60 179.20 181.30 5.6M
2021-05-05 177.90 183.00 177.90 182.90 3.8M
2021-05-04 181.20 181.30 177.20 177.40 4.0M
2021-05-03 179.90 181.80 179.10 181.20 2.9M
2021-04-30 181.20 181.50 179.30 179.70 2.2M
2021-04-29 180.50 182.00 180.10 180.80 3.3M
2021-04-28 180.90 181.00 178.30 180.00 3.7M
2021-04-27 179.00 180.10 178.30 180.10 4.9M
2021-04-26 178.50 179.90 178.40 179.00 2.9M
2021-04-23 177.60 178.50 177.20 178.50 2.9M
2021-04-22 179.20 179.50 177.60 178.00 4.5M
2021-04-21 177.50 180.30 177.50 179.00 4.1M
2021-04-20 182.00 182.20 176.50 177.40 5.1M
2021-04-19 182.80 184.20 181.80 182.00 3.5M
2021-04-16 180.00 182.80 179.40 182.80 4.2M
2021-04-15 178.90 180.90 178.80 179.80 3.3M
2021-04-14 180.60 180.60 178.50 179.00 4.2M
2021-04-13 178.20 180.50 177.40 180.30 4.1M
2021-04-12 178.70 178.80 177.60 178.20 2.6M
2021-04-09 177.00 178.80 176.20 178.70 3.2M
2021-04-08 177.40 178.80 176.60 176.90 3.9M
2021-04-07 177.40 177.70 175.50 177.40 3.2M
2021-04-06 177.50 177.90 175.90 177.30 4.1M
2021-04-01 175.00 176.10 174.10 175.90 1.9M
2021-03-31 174.20 175.30 173.70 174.10 4.2M
2021-03-30 172.50 174.30 172.30 174.20 3.0M
2021-03-29 173.50 174.50 171.20 171.20 4.3M
2021-03-26 172.00 173.80 171.20 173.50 3.3M
2021-03-25 170.80 172.50 170.40 171.60 3.9M
2021-03-24 169.40 171.90 169.20 171.10 3.5M
2021-03-23 169.80 170.80 168.80 170.30 3.3M
2021-03-22 167.90 170.70 167.00 170.00 3.6M
2021-03-19 169.40 170.30 168.20 168.30 7.1M
2021-03-18 171.30 171.60 169.20 169.40 4.6M
2021-03-17 171.20 171.30 170.00 170.90 3.8M
2021-03-16 169.80 171.40 169.80 171.20 3.9M
2021-03-15 170.80 171.60 168.90 169.30 2.9M
2021-03-12 170.30 170.80 168.50 170.80 4.1M
2021-03-11 168.00 171.10 167.90 170.90 3.7M
2021-03-10 166.50 168.20 165.60 167.70 3.3M
2021-03-09 165.30 166.60 163.70 166.50 4.0M
2021-03-08 161.80 165.80 161.30 165.60 4.2M
2021-03-05 161.80 162.40 160.60 160.70 2.6M
2021-03-04 160.20 162.70 159.90 162.40 2.7M
2021-03-03 162.20 162.80 159.80 161.20 2.3M
2021-03-02 160.70 162.10 160.00 161.80 2.7M
2021-03-01 157.50 160.90 157.20 160.70 2.7M
2021-02-26 155.60 157.80 155.00 156.20 4.3M
2021-02-25 158.80 159.30 157.20 158.30 2.7M
2021-02-24 156.90 158.30 156.20 158.10 3.0M
2021-02-23 157.70 157.80 154.50 156.90 3.7M
2021-02-22 158.50 158.60 156.20 157.20 3.4M
2021-02-19 157.90 158.60 157.30 158.50 3.1M
2021-02-18 158.40 159.30 156.80 157.80 3.3M
2021-02-17 161.10 161.30 157.80 158.60 4.2M
2021-02-16 162.70 162.80 161.40 161.40 2.6M
2021-02-15 163.60 164.10 162.50 162.70 2.2M
2021-02-12 162.00 163.20 161.20 162.70 2.6M
2021-02-11 159.50 162.10 159.40 162.10 2.9M
2021-02-10 159.60 160.10 158.10 158.90 2.9M
2021-02-09 159.10 159.50 157.80 159.30 2.1M
2021-02-08 160.10 160.60 158.80 158.80 2.4M
2021-02-05 160.60 161.10 159.00 159.00 2.8M
2021-02-04 159.80 161.50 159.30 160.30 3.8M
2021-02-03 161.20 161.70 159.40 159.80 2.7M
2021-02-02 159.20 161.30 158.80 160.60 3.9M
2021-02-01 154.20 158.70 154.00 158.60 3.3M
2021-01-29 153.70 155.10 152.60 153.60 4.8M
2021-01-28 156.80 157.00 153.10 155.60 5.1M
2021-01-27 159.20 159.40 156.80 157.70 4.6M
2021-01-26 155.90 159.80 155.90 159.20 4.2M
2021-01-25 157.50 157.90 154.80 155.90 4.6M
2021-01-22 157.00 157.20 155.20 156.20 5.4M
2021-01-21 156.50 158.70 155.60 156.80 6.8M
2021-01-20 155.50 156.40 155.40 156.00 5.7M
2021-01-19 156.40 156.80 154.80 155.00 3.4M
2021-01-18 154.50 155.80 154.10 155.60 2.3M
2021-01-15 155.10 156.00 154.40 154.80 4.3M
2021-01-14 153.90 155.60 153.40 155.20 2.5M
2021-01-13 154.00 154.20 153.10 153.80 3.2M
2021-01-12 153.50 155.70 153.30 153.90 2.8M
2021-01-11 155.20 156.40 153.30 153.40 3.1M
2021-01-08 153.30 156.40 152.80 155.20 3.7M
2021-01-07 152.40 153.20 150.60 152.80 4.4M
2021-01-05 151.90 152.60 150.10 150.10 1.8M
2021-01-04 150.70 153.50 150.70 152.50 3.1M