Elekta (EKTABs)

EKTABs
🏛️ スウェーデン →
48.26
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
2022-12-30 63.10 64.42 62.80 62.80 0.8M
2022-12-29 61.32 63.44 60.60 63.32 0.9M
2022-12-28 61.50 62.10 61.20 61.32 0.6M
2022-12-27 62.42 62.52 61.00 61.58 0.6M
2022-12-23 61.10 62.54 61.00 62.14 0.6M
2022-12-22 61.42 61.58 60.40 60.90 0.6M
2022-12-21 59.20 61.62 58.64 61.42 1.1M
2022-12-20 59.48 60.06 57.92 58.38 1.0M
2022-12-19 60.26 61.12 59.84 60.08 0.7M
2022-12-16 61.02 61.60 59.64 60.08 1.1M
2022-12-15 64.28 64.58 61.10 61.32 1.3M
2022-12-14 64.28 66.14 63.40 65.12 1.3M
2022-12-13 64.10 66.56 63.12 64.28 1.4M
2022-12-12 61.68 64.08 60.98 63.90 1.8M
2022-12-09 61.26 62.72 61.26 62.46 1.2M
2022-12-08 61.20 61.46 59.86 60.96 0.7M
2022-12-07 60.16 61.74 59.92 61.20 0.8M
2022-12-06 62.20 62.24 60.48 60.56 1.0M
2022-12-05 61.96 62.98 61.56 62.20 0.7M
2022-12-02 62.98 63.38 61.60 61.88 1.3M
2022-12-01 62.48 63.72 62.40 63.18 1.2M
2022-11-30 61.20 62.30 60.80 61.90 1.5M
2022-11-29 60.00 62.40 60.00 61.40 1.1M
2022-11-28 58.34 60.54 58.04 59.92 1.5M
2022-11-25 61.40 61.68 58.26 58.78 1.8M
2022-11-24 54.44 61.22 53.38 60.50 4.9M
2022-11-23 59.86 59.86 58.52 58.82 1.3M
2022-11-22 59.80 60.56 59.38 59.64 0.8M
2022-11-21 60.10 60.76 59.56 60.56 0.5M
2022-11-18 59.90 60.36 58.86 59.92 1.4M
2022-11-17 59.82 60.86 58.96 59.56 0.8M
2022-11-16 60.74 61.38 59.70 59.92 0.5M
2022-11-15 61.00 61.22 60.04 60.82 0.8M
2022-11-14 61.20 61.38 59.50 61.20 1.0M
2022-11-11 59.06 61.08 59.06 60.96 1.4M
2022-11-10 57.18 58.78 55.82 58.68 1.7M
2022-11-09 56.72 57.58 55.46 57.58 1.0M
2022-11-08 58.18 58.76 56.96 57.30 1.1M
2022-11-07 58.90 58.90 57.98 58.18 0.9M
2022-11-04 57.24 58.96 57.08 58.90 0.5M
2022-11-03 57.60 58.70 56.22 56.72 0.9M
2022-11-02 57.50 58.74 57.18 58.32 1.4M
2022-11-01 56.40 57.66 56.16 57.50 1.0M
2022-10-31 55.90 56.16 55.44 56.10 1.0M
2022-10-28 55.48 56.00 55.20 55.90 1.2M
2022-10-27 57.30 57.38 55.46 56.02 1.4M
2022-10-26 59.00 59.00 55.76 57.48 2.6M
2022-10-25 61.40 61.62 57.14 58.86 1.7M
2022-10-24 61.72 61.98 60.44 61.16 0.7M
2022-10-21 60.94 62.18 60.54 60.98 0.7M
2022-10-20 60.16 61.98 59.66 61.38 0.9M
2022-10-19 63.40 64.02 60.20 60.26 1.5M
2022-10-18 62.64 64.14 60.38 63.20 2.4M
2022-10-17 63.20 64.12 62.26 63.24 1.1M
2022-10-14 62.42 64.20 62.32 63.20 1.2M
2022-10-13 58.80 61.40 57.98 61.00 1.1M
2022-10-12 60.04 60.44 57.70 58.80 2.6M
2022-10-11 60.22 62.14 59.36 61.36 1.0M
2022-10-10 58.86 60.34 58.54 59.70 0.9M
2022-10-07 59.72 60.60 58.84 59.10 1.4M
2022-10-06 58.94 60.58 58.94 59.86 0.6M
2022-10-05 59.70 59.80 58.32 58.62 1.0M
2022-10-04 58.34 59.76 58.26 59.70 0.8M
2022-10-03 56.18 58.04 55.68 57.58 1.2M
2022-09-30 55.08 57.14 54.88 56.86 1.3M
2022-09-29 54.78 54.88 53.92 54.32 0.7M
2022-09-28 54.20 55.00 53.24 54.98 1.1M
2022-09-27 56.06 56.22 54.64 55.00 1.3M
2022-09-26 55.02 56.12 54.60 55.78 1.0M
2022-09-23 55.12 56.14 54.70 55.36 1.6M
2022-09-22 55.14 56.30 54.98 55.18 1.1M
2022-09-21 57.18 57.58 56.04 56.18 1.1M
2022-09-20 58.02 59.48 57.48 57.64 1.6M
2022-09-19 58.70 58.70 57.00 57.18 1.5M
2022-09-16 58.34 59.30 57.68 58.64 6.7M
2022-09-15 59.70 59.96 58.84 59.44 1.2M
2022-09-14 60.14 60.16 58.90 59.44 1.3M
2022-09-13 61.82 62.14 59.86 59.86 1.4M
2022-09-12 61.12 61.72 60.10 61.70 1.0M
2022-09-09 58.88 60.88 58.88 60.62 1.0M
2022-09-08 60.00 60.38 57.16 58.88 1.4M
2022-09-07 59.00 59.82 58.08 59.42 0.9M
2022-09-06 59.40 60.10 58.62 59.42 0.8M
2022-09-05 59.50 60.00 58.74 59.40 0.8M
2022-09-02 59.30 61.00 58.46 60.96 1.0M
2022-09-01 60.56 60.62 58.84 59.00 1.7M
2022-08-31 63.12 63.34 61.08 61.26 2.0M
2022-08-30 61.48 64.68 61.30 62.72 1.7M
2022-08-29 61.40 62.42 60.44 61.40 1.5M
2022-08-26 63.22 64.68 61.32 61.36 2.9M
2022-08-25 64.00 65.86 62.24 63.48 6.5M
2022-08-24 69.28 70.02 67.74 69.70 1.0M
2022-08-23 70.24 71.04 68.86 69.28 1.1M
2022-08-22 73.50 73.74 70.34 70.34 1.0M
2022-08-19 73.40 74.48 73.10 73.72 1.2M
2022-08-18 74.58 74.80 72.98 73.80 0.8M
2022-08-17 76.42 76.72 74.18 74.64 0.7M
2022-08-16 76.48 76.56 74.74 76.04 1.0M
2022-08-15 77.00 77.66 75.86 76.24 0.7M
2022-08-12 76.70 77.50 75.58 76.76 0.7M
2022-08-11 75.00 76.34 74.20 75.94 1.0M
2022-08-10 71.68 74.04 70.72 74.04 1.1M
2022-08-09 73.88 74.10 70.82 71.68 0.9M
2022-08-08 72.90 73.98 72.36 73.88 0.7M
2022-08-05 72.30 73.26 71.70 72.88 0.6M
2022-08-04 71.60 73.02 71.02 72.26 1.1M
2022-08-03 70.00 71.44 69.76 71.30 1.1M
2022-08-02 71.32 71.32 69.14 70.98 0.7M
2022-08-01 73.06 73.06 70.12 71.32 0.8M
2022-07-29 72.24 73.16 72.00 73.08 0.8M
2022-07-28 71.60 72.04 70.62 71.90 1.1M
2022-07-27 71.02 71.96 70.18 71.52 0.8M
2022-07-26 70.66 70.88 69.28 70.34 0.9M
2022-07-25 73.36 73.36 70.06 70.66 1.4M
2022-07-22 74.92 74.92 72.40 73.34 1.4M
2022-07-21 73.34 74.92 72.44 74.38 1.0M
2022-07-20 72.54 73.38 71.94 72.44 0.7M
2022-07-19 71.30 72.14 70.36 71.58 0.7M
2022-07-18 71.72 72.84 71.02 71.88 0.8M
2022-07-15 69.64 71.20 68.88 71.20 1.1M
2022-07-14 71.40 71.72 68.06 68.80 0.9M
2022-07-13 71.86 72.72 70.20 71.62 1.0M
2022-07-12 72.56 72.72 69.70 71.36 1.2M
2022-07-11 71.50 72.92 70.96 72.56 1.2M
2022-07-08 75.70 75.98 71.56 71.90 1.7M
2022-07-07 74.00 75.30 73.00 75.30 1.8M
2022-07-06 72.22 74.08 71.72 74.00 0.8M
2022-07-05 70.78 72.66 70.24 71.40 0.7M
2022-07-04 72.84 73.26 71.24 71.24 0.7M
2022-07-01 70.24 73.20 69.98 72.22 1.4M
2022-06-30 70.28 71.22 69.74 70.66 1.7M
2022-06-29 72.18 72.18 69.94 70.56 1.1M
2022-06-28 72.62 73.38 72.26 72.56 1.2M
2022-06-27 72.58 73.72 71.98 72.50 1.3M
2022-06-23 68.44 70.58 67.78 70.34 1.3M
2022-06-22 67.42 69.48 66.18 68.80 0.9M
2022-06-21 69.64 69.80 67.58 68.30 0.9M
2022-06-20 67.62 69.26 66.96 69.14 0.8M
2022-06-17 67.58 70.48 66.94 67.18 3.4M
2022-06-16 74.00 74.00 66.50 66.74 1.9M
2022-06-15 75.00 76.12 74.16 74.16 1.4M
2022-06-14 75.84 76.30 74.48 74.80 1.4M
2022-06-13 75.00 75.76 74.14 74.86 1.5M
2022-06-10 76.78 77.28 75.42 76.18 1.2M
2022-06-09 77.26 77.56 76.08 77.20 2.9M
2022-06-08 77.08 77.82 75.20 77.26 2.3M
2022-06-07 76.00 76.88 74.72 76.66 1.1M
2022-06-03 77.26 77.70 75.70 76.18 1.4M
2022-06-02 76.10 77.18 75.64 76.76 0.7M
2022-06-01 76.32 77.90 75.36 75.82 1.2M
2022-05-31 76.36 77.10 75.46 76.00 2.5M
2022-05-30 75.42 77.82 75.00 76.72 1.3M
2022-05-27 71.22 74.60 71.22 74.60 2.9M
2022-05-25 72.74 74.00 68.30 69.74 3.9M
2022-05-24 68.48 71.42 67.50 67.70 1.6M
2022-05-23 72.70 73.10 68.60 69.14 1.5M
2022-05-20 72.86 73.80 71.20 71.52 0.7M
2022-05-19 71.48 73.44 71.16 72.66 1.1M
2022-05-18 74.26 74.46 71.86 72.64 1.1M
2022-05-17 73.26 74.52 72.62 73.88 1.5M
2022-05-16 71.20 72.84 69.66 72.40 1.0M
2022-05-13 70.16 71.34 70.00 71.28 0.8M
2022-05-12 68.50 70.16 67.20 69.70 0.8M
2022-05-11 67.10 69.50 66.96 69.22 1.7M
2022-05-10 63.72 67.90 63.72 66.66 1.4M
2022-05-09 64.60 65.18 62.60 63.72 0.9M
2022-05-06 65.30 65.50 63.80 64.52 0.9M
2022-05-05 66.70 68.28 65.20 65.46 0.8M
2022-05-04 66.32 66.70 64.60 66.12 0.8M
2022-05-03 67.00 67.44 65.20 66.72 1.0M
2022-05-02 66.54 66.96 63.52 66.64 1.0M
2022-04-29 67.80 68.44 66.64 66.74 0.9M
2022-04-28 66.00 67.68 65.84 66.92 1.3M
2022-04-27 67.00 68.20 66.40 66.90 1.1M
2022-04-26 68.96 68.96 66.70 67.34 1.4M
2022-04-25 68.16 69.40 66.76 68.50 1.4M
2022-04-22 72.06 72.50 68.56 69.40 1.2M
2022-04-21 72.24 73.36 71.68 72.50 1.3M
2022-04-20 72.44 73.36 71.42 72.10 0.9M
2022-04-19 70.06 72.36 69.56 72.36 1.5M
2022-04-14 70.72 71.02 69.62 70.08 0.8M
2022-04-13 71.92 71.92 69.44 70.28 1.0M
2022-04-12 72.80 73.28 71.12 71.70 1.2M
2022-04-11 75.24 75.60 73.00 73.18 1.1M
2022-04-08 75.24 75.88 74.68 75.32 0.9M
2022-04-07 73.80 75.74 73.56 74.94 0.8M
2022-04-06 76.62 76.76 72.60 73.44 1.2M
2022-04-05 78.70 78.78 76.34 76.66 0.6M
2022-04-04 78.10 78.28 76.24 77.34 0.7M
2022-04-01 74.24 77.54 74.00 77.18 1.2M
2022-03-31 75.50 75.68 73.92 74.22 1.4M
2022-03-30 77.76 77.76 74.24 75.42 1.3M
2022-03-29 75.00 78.50 74.28 77.82 2.1M
2022-03-28 75.08 76.00 74.08 74.50 1.4M
2022-03-25 77.44 77.84 74.70 75.08 1.5M
2022-03-24 77.60 78.76 76.98 77.68 1.0M
2022-03-23 79.08 79.74 76.56 77.14 1.1M
2022-03-22 76.96 79.24 76.38 78.56 1.0M
2022-03-21 77.28 77.56 75.00 76.96 1.1M
2022-03-18 76.92 77.20 75.12 77.14 2.0M
2022-03-17 78.20 78.64 76.40 76.92 0.9M
2022-03-16 75.38 77.52 74.74 77.28 1.7M
2022-03-15 75.18 75.40 72.86 73.98 1.0M
2022-03-14 74.88 76.64 73.68 75.18 1.4M
2022-03-11 74.00 75.52 73.42 74.28 1.1M
2022-03-10 77.22 77.80 73.48 73.66 1.0M
2022-03-09 77.18 79.04 75.44 76.58 1.3M
2022-03-08 73.92 77.66 73.20 75.10 0.9M
2022-03-07 75.00 77.62 72.28 74.88 1.5M
2022-03-04 79.60 80.30 76.84 77.42 1.4M
2022-03-03 81.74 82.18 80.00 80.42 0.7M
2022-03-02 79.54 82.22 78.82 81.74 1.6M
2022-03-01 82.14 82.22 79.02 81.10 1.1M
2022-02-28 79.20 82.30 78.16 82.30 1.4M
2022-02-25 79.00 80.50 78.24 80.50 2.0M
2022-02-24 78.00 82.38 78.00 80.34 2.4M
2022-02-23 83.08 84.70 83.00 83.32 1.1M
2022-02-22 79.88 82.98 79.38 82.98 2.4M
2022-02-21 84.00 85.22 81.42 81.66 1.3M
2022-02-18 85.44 85.70 83.14 83.94 1.2M
2022-02-17 88.46 89.92 85.04 85.86 1.6M
2022-02-16 89.38 91.46 88.46 88.60 3.2M
2022-02-15 86.00 89.56 83.60 88.60 8.2M
2022-02-14 96.64 96.74 86.84 87.68 4.6M
2022-02-11 99.78 100.00 97.78 98.92 0.5M
2022-02-10 98.46 100.75 98.34 100.55 0.7M
2022-02-09 95.90 99.18 95.90 98.46 0.9M
2022-02-08 96.10 96.30 95.02 95.68 0.8M
2022-02-07 97.14 98.02 95.80 96.10 0.6M
2022-02-04 98.02 98.50 96.12 96.58 1.0M
2022-02-03 97.66 99.20 97.06 97.52 0.8M
2022-02-02 96.58 98.74 96.46 98.04 1.0M
2022-02-01 95.54 97.16 94.98 96.24 0.9M
2022-01-31 95.30 95.88 93.60 94.78 1.1M
2022-01-28 94.70 94.74 92.36 94.20 1.4M
2022-01-27 93.28 95.78 92.42 95.00 1.1M
2022-01-26 92.44 95.46 91.28 94.54 1.6M
2022-01-25 94.14 95.36 91.48 92.80 1.4M
2022-01-24 98.34 98.34 92.50 93.34 1.4M
2022-01-21 100.60 101.15 98.20 98.64 0.7M
2022-01-20 99.44 101.55 97.54 101.20 1.0M
2022-01-19 99.50 101.75 99.08 100.60 0.8M
2022-01-18 101.40 101.40 99.30 100.20 1.9M
2022-01-17 102.80 102.90 99.14 101.25 1.4M
2022-01-14 106.10 106.30 101.90 103.00 1.7M
2022-01-13 108.00 109.10 106.75 107.35 0.7M
2022-01-12 110.05 110.90 105.35 108.15 2.1M
2022-01-11 111.90 112.80 110.10 110.50 1.2M
2022-01-10 111.70 112.45 110.00 111.90 0.6M
2022-01-07 112.00 112.70 109.80 111.20 1.1M
2022-01-05 115.05 115.40 112.90 113.40 0.6M
2022-01-04 116.35 117.45 115.05 115.25 0.7M
2022-01-03 115.75 116.85 115.10 116.35 0.7M