CellaVision AB

CEVI
🏛️ イギリス →
174.90
最終更新: 2025-09-26
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
2025-09-26 177.20 177.20 174.90 174.90 0.0M
2025-09-25 177.20 177.20 175.30 175.30 0.0M
2025-09-24 176.90 176.90 176.30 176.30 0.0M
2025-09-23 175.70 177.60 177.60 179.00 0.0M
2025-09-22 178.80 177.30 175.80 175.50 0.0M
2025-09-19 182.30 182.30 178.40 178.40 0.0M
2025-09-18 182.30 183.60 181.50 181.50 0.0M
2025-09-17 178.40 177.20 176.20 175.90 0.0M
2025-09-16 177.60 177.60 177.60 180.30 0.0M
2025-09-15 175.10 174.60 174.40 174.90 0.0M
2025-09-14 175.10 176.70 176.70 176.70 0.0M
2025-09-12 181.90 181.90 176.70 176.70 0.0M
2025-09-11 180.90 181.40 181.40 181.30 0.0M
2025-09-10 182.30 183.00 180.40 181.70 0.0M
2025-09-09 171.60 179.00 179.00 178.40 0.0M
2025-09-08 176.70 176.70 174.00 174.00 0.0M
2025-09-05 167.40 171.00 167.20 167.00 0.0M
2025-09-04 169.90 170.60 169.60 169.50 0.0M
2025-09-03 169.10 171.00 169.40 169.50 0.0M
2025-09-02 179.40 176.80 167.80 168.90 0.0M
2025-09-01 180.50 180.50 176.30 176.30 0.0M
2025-08-29 177.20 177.20 174.90 174.90 0.0M
2025-08-28 178.20 175.80 175.80 177.20 0.0M
2025-08-27 182.50 182.50 176.90 176.90 0.0M
2025-08-26 177.20 179.20 177.20 179.20 0.0M
2025-08-22 175.90 182.40 181.80 182.50 0.0M
2025-08-21 167.80 173.80 167.80 173.80 0.0M
2025-08-20 162.90 170.60 170.20 171.30 0.0M
2025-08-19 158.50 165.60 163.00 163.30 0.0M
2025-08-18 156.80 156.60 156.60 158.10 0.0M
2025-08-15 160.00 160.20 158.20 157.90 0.0M
2025-08-14 167.20 167.20 157.70 157.70 0.0M
2025-08-13 166.80 165.60 165.60 165.80 0.0M
2025-08-12 166.20 165.00 165.00 166.20 0.0M
2025-08-11 167.60 167.60 165.30 165.30 0.0M
2025-08-08 167.20 166.40 166.00 165.50 0.0M
2025-08-07 164.50 167.00 167.00 166.40 0.0M
2025-08-06 174.50 174.50 165.30 165.30 0.0M
2025-08-05 168.90 170.80 170.80 172.60 0.0M
2025-08-04 169.90 170.80 170.40 170.30 0.0M
2025-08-01 174.70 172.00 172.00 171.60 0.0M
2025-07-31 178.80 178.80 178.80 178.80 0.0M
2025-07-30 178.00 178.00 177.40 177.40 0.0M
2025-07-29 184.80 184.80 177.40 177.40 0.0M
2025-07-28 181.10 183.80 180.20 181.50 0.0M
2025-07-25 179.20 179.60 178.10 179.20 0.0M
2025-07-24 177.60 179.40 177.60 179.40 0.0M
2025-07-23 174.90 178.00 178.00 177.80 0.0M
2025-07-22 175.50 173.60 172.20 173.20 0.0M
2025-07-21 182.10 176.20 172.80 175.50 0.0M
2025-07-18 180.50 186.00 183.20 183.40 0.0M
2025-07-17 184.00 182.30 180.80 181.90 0.0M
2025-07-16 184.60 182.20 179.20 180.70 0.0M
2025-07-15 182.10 182.10 180.70 180.70 0.0M
2025-07-14 183.00 183.00 180.50 180.50 0.0M
2025-07-11 189.80 186.20 186.20 184.00 0.0M
2025-07-10 184.00 189.00 184.00 189.00 0.0M
2025-07-09 181.70 185.20 181.70 185.20 0.0M
2025-07-08 182.70 184.40 182.40 183.40 0.0M
2025-07-07 184.60 183.00 181.40 182.10 0.0M
2025-07-04 184.00 184.60 184.40 184.40 0.0M
2025-07-03 184.40 183.40 183.00 183.40 0.0M
2025-07-02 185.40 183.60 183.00 183.00 0.0M
2025-07-01 181.70 185.80 182.20 186.10 0.0M
2025-06-30 180.30 183.60 183.60 182.70 0.0M
2025-06-27 179.00 183.40 183.40 181.90 0.0M
2025-06-26 184.40 183.20 179.00 179.40 0.0M
2025-06-25 189.00 184.80 181.60 181.50 0.0M
2025-06-24 187.30 177.80 177.80 183.00 0.0M
2025-06-23 181.30 184.40 183.80 184.00 0.0M
2025-06-20 183.40 183.40 183.40 183.40 0.0M
2025-06-19 185.60 185.60 183.40 183.40 0.0M
2025-06-18 187.70 187.70 187.50 187.50 0.0M
2025-06-17 191.70 191.20 191.20 188.80 0.0M
2025-06-16 186.70 193.20 190.60 192.70 0.0M
2025-06-13 192.10 192.10 187.10 187.10 0.0M
2025-06-12 200.55 195.00 195.00 194.40 0.0M
2025-06-11 196.85 201.00 197.20 201.10 0.0M
2025-06-10 200.10 200.50 198.00 199.10 0.0M
2025-06-09 190.00 199.20 192.40 200.00 0.0M
2025-06-06 192.90 192.90 192.90 192.90 0.0M
2025-06-05 189.20 194.00 191.80 192.90 0.0M
2025-06-04 187.90 191.50 189.00 189.80 0.0M
2025-06-03 189.00 188.00 185.60 185.60 0.0M
2025-06-02 195.40 195.40 190.80 190.80 0.0M
2025-05-30 197.20 197.00 194.00 193.95 0.0M
2025-05-29 196.85 196.85 196.85 196.85 0.0M
2025-05-28 196.75 196.85 196.75 196.85 0.0M
2025-05-27 192.10 197.80 197.20 196.85 0.0M
2025-05-26 193.00 193.80 193.00 193.00 0.0M
2025-05-23 191.70 192.80 188.80 186.10 0.0M
2025-05-22 187.50 190.80 187.50 190.80 0.0M
2025-05-21 192.10 192.70 192.10 192.70 0.0M
2025-05-20 191.50 191.90 191.50 191.90 0.0M
2025-05-19 192.30 193.40 192.80 192.30 0.0M
2025-05-16 186.90 192.80 188.00 191.70 0.0M
2025-05-15 189.80 191.00 189.20 189.60 0.0M
2025-05-14 192.70 193.00 193.00 193.10 0.0M
2025-05-13 192.70 194.20 194.00 194.30 0.0M
2025-05-12 192.90 195.20 192.90 195.20 0.0M
2025-05-09 193.40 196.20 193.40 196.20 0.0M
2025-05-08 189.60 195.80 194.00 196.20 0.0M
2025-05-07 198.75 195.40 192.00 193.95 0.0M
2025-05-06 193.95 200.00 200.00 199.65 0.0M
2025-05-02 202.10 207.50 200.00 206.80 0.0M
2025-05-01 199.10 199.10 199.10 199.10 0.0M
2025-04-30 200.10 200.00 200.00 199.10 0.0M
2025-04-29 186.30 203.00 198.80 199.10 0.0M
2025-04-28 162.40 163.20 161.80 160.40 0.0M
2025-04-25 166.00 162.80 162.40 162.00 0.0M
2025-04-24 156.80 164.00 164.00 164.10 0.0M
2025-04-23 158.70 162.60 158.70 162.60 0.0M
2025-04-22 151.70 158.20 151.80 157.00 0.0M
2025-04-17 154.60 151.80 150.20 150.80 0.0M
2025-04-16 159.30 152.40 151.20 151.50 0.0M
2025-04-15 153.30 154.10 153.30 154.10 0.0M
2025-04-14 152.90 152.90 152.90 152.90 0.0M
2025-04-11 156.00 156.00 152.50 152.50 0.0M
2025-04-10 164.50 164.50 154.80 154.80 0.0M
2025-04-09 154.10 154.10 150.20 150.20 0.0M
2025-04-08 159.70 156.00 156.00 157.00 0.0M
2025-04-07 157.30 154.80 151.00 153.10 0.0M
2025-04-04 164.10 166.20 162.20 161.60 0.0M
2025-04-03 170.70 170.20 166.00 166.40 0.0M
2025-04-02 172.20 172.20 172.20 172.20 0.0M
2025-04-01 157.70 166.80 166.80 169.70 0.0M
2025-03-31 170.10 168.80 168.20 170.10 0.0M
2025-03-28 171.30 169.40 169.40 168.90 0.0M
2025-03-27 165.80 169.70 165.80 169.70 0.0M
2025-03-26 172.60 171.80 171.80 167.20 0.0M
2025-03-25 169.70 172.60 168.60 171.30 0.0M
2025-03-24 172.20 172.60 172.60 170.70 0.0M
2025-03-21 169.50 172.40 169.50 172.40 0.0M
2025-03-20 182.70 169.00 167.40 169.50 0.0M
2025-03-19 168.90 173.20 172.40 176.10 0.0M
2025-03-18 171.60 171.60 169.10 169.10 0.0M
2025-03-17 172.20 171.80 171.80 172.60 0.0M
2025-03-14 165.10 169.60 166.60 169.90 0.0M
2025-03-13 165.80 162.80 162.80 162.90 0.0M
2025-03-12 164.90 167.00 163.80 162.90 0.0M
2025-03-11 166.00 168.40 165.80 165.80 0.0M
2025-03-10 173.60 171.60 171.60 166.40 0.0M
2025-03-07 170.70 169.60 169.60 171.30 0.0M
2025-03-06 171.30 168.40 168.40 168.40 0.0M
2025-03-05 170.50 173.00 172.20 170.90 0.0M
2025-03-04 171.60 172.20 171.60 172.20 0.0M
2025-03-03 176.10 177.60 173.60 174.30 0.0M
2025-02-28 183.20 183.20 175.90 175.90 0.0M
2025-02-27 182.70 182.00 180.00 179.40 0.0M
2025-02-26 184.00 184.00 184.00 183.40 0.0M
2025-02-25 184.80 187.80 184.00 184.60 0.0M
2025-02-24 185.40 185.50 182.80 183.60 0.0M
2025-02-21 185.60 187.20 186.80 186.50 0.0M
2025-02-20 194.85 188.80 188.20 187.70 0.0M
2025-02-19 194.75 196.80 194.20 196.85 0.0M
2025-02-18 196.85 196.85 196.30 196.30 0.0M
2025-02-17 194.40 199.10 194.40 199.10 0.0M
2025-02-14 195.85 200.00 195.00 195.75 0.0M
2025-02-13 191.90 195.75 191.90 195.75 0.0M
2025-02-12 196.30 196.30 193.30 193.30 0.0M
2025-02-11 198.30 201.00 201.00 198.75 0.0M
2025-02-10 198.10 201.50 201.50 203.90 0.0M
2025-02-07 206.80 205.00 204.25 201.00 0.0M
2025-02-06 207.25 203.00 192.60 205.80 0.0M
2025-02-05 219.00 220.00 219.00 220.00 0.0M
2025-02-04 212.25 221.00 218.50 220.50 0.0M
2025-02-03 220.50 220.50 218.00 218.00 0.0M
2025-01-31 223.25 224.00 224.00 226.25 0.0M
2025-01-30 212.25 212.25 212.25 212.25 0.0M
2025-01-29 214.50 214.50 212.25 212.25 0.0M
2025-01-28 212.75 220.00 217.00 212.75 0.0M
2025-01-27 213.25 210.50 210.50 213.25 0.0M
2025-01-24 213.75 215.50 213.75 215.50 0.0M
2025-01-23 218.50 218.50 213.75 213.75 0.0M
2025-01-22 227.75 224.50 213.00 213.25 0.0M
2025-01-21 222.75 226.50 226.50 229.50 0.0M
2025-01-20 222.25 224.50 224.50 227.25 0.0M
2025-01-17 222.75 222.75 222.75 222.75 0.0M
2025-01-16 218.50 224.25 218.50 224.25 0.0M
2025-01-15 208.25 222.00 211.50 220.50 0.0M
2025-01-14 209.25 212.00 209.00 209.25 0.0M
2025-01-13 208.25 206.50 201.50 204.90 0.0M
2025-01-10 205.00 206.00 205.50 209.75 0.0M
2025-01-09 208.25 207.50 207.00 207.25 0.0M
2025-01-08 205.90 209.00 209.00 207.75 0.0M
2025-01-07 209.75 210.00 206.00 204.55 0.0M
2025-01-06 212.25 212.25 212.25 212.25 0.0M
2025-01-03 210.25 214.00 209.50 212.25 0.0M
2025-01-02 216.50 215.50 215.50 212.75 0.0M