Svenska Handelsbanken B

SHBb
🏛️ イギリス →
208.31
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
2023-06-12 107.40 107.40 107.40 107.40 0.0M
2023-06-09 109.60 111.00 109.60 111.00 0.0M
2023-06-08 108.60 109.00 108.40 108.80 0.0M
2023-06-07 109.60 109.60 109.20 109.20 0.0M
2023-06-05 109.40 109.40 108.60 108.60 0.0M
2023-06-02 109.20 109.20 108.20 108.40 0.0M
2023-06-01 105.80 107.60 105.80 107.40 0.0M
2023-05-31 106.00 106.60 105.60 105.60 0.0M
2023-05-24 106.40 106.40 106.40 106.40 0.0M
2023-05-22 106.00 106.60 106.00 106.20 0.0M
2023-05-19 106.00 106.20 106.00 106.20 0.0M
2023-05-16 107.20 107.40 107.20 107.40 0.0M
2023-05-15 106.20 107.60 106.20 107.60 0.0M
2023-05-12 108.40 108.40 108.40 108.40 0.0M
2023-05-11 107.40 107.40 106.00 106.60 0.0M
2023-05-09 107.20 107.20 107.20 107.20 0.0M
2023-05-04 107.60 108.40 106.60 107.20 0.0M
2023-05-03 109.20 109.40 108.60 109.00 0.0M
2023-05-02 111.80 111.80 109.20 109.20 0.0M
2023-04-28 113.80 113.80 111.00 112.60 0.0M
2023-04-27 114.40 115.00 113.40 113.40 0.0M
2023-04-26 115.00 115.00 109.80 113.40 0.0M
2023-04-25 115.80 115.80 113.40 113.60 0.0M
2023-04-24 114.00 115.00 114.00 115.00 0.0M
2023-04-21 114.80 115.00 113.40 114.40 0.0M
2023-04-20 116.20 116.60 114.60 115.40 0.0M
2023-04-19 115.00 115.60 114.40 115.60 0.0M
2023-04-18 116.00 116.20 114.20 114.80 0.0M
2023-04-17 114.80 114.80 113.40 114.60 0.0M
2023-04-14 111.60 114.60 111.60 114.00 0.0M
2023-04-13 110.80 111.40 110.00 110.60 0.0M
2023-04-12 111.40 111.40 110.40 110.40 0.0M
2023-04-11 111.20 111.40 110.00 111.40 0.0M
2023-04-06 110.20 110.60 109.60 110.40 0.0M
2023-04-05 110.00 110.00 108.00 109.20 0.0M
2023-04-04 111.80 112.00 110.60 110.60 0.0M
2023-04-03 112.00 112.00 111.00 111.20 0.0M
2023-03-31 112.00 112.60 111.20 111.20 0.0M
2023-03-30 110.80 112.40 110.20 112.40 0.0M
2023-03-29 107.80 108.60 106.80 108.60 0.0M
2023-03-28 106.00 106.60 105.20 106.20 0.0M
2023-03-27 107.40 108.00 104.40 104.40 0.0M
2023-03-24 107.20 107.60 105.00 106.40 0.0M
2023-03-23 112.20 112.20 107.40 107.40 0.0M
2023-03-22 119.20 122.00 119.20 121.00 0.0M
2023-03-21 119.40 121.20 119.00 119.20 0.0M
2023-03-20 112.60 119.00 112.20 117.80 0.0M
2023-03-17 118.60 120.00 115.60 116.40 0.0M
2023-03-16 122.40 122.80 116.40 118.00 0.0M
2023-03-15 123.60 123.60 119.80 120.60 0.0M
2023-03-14 124.40 126.80 124.40 125.60 0.0M
2023-03-13 126.60 127.00 122.80 125.20 0.0M
2023-03-10 127.40 128.00 126.20 126.80 0.0M
2023-03-09 130.20 131.00 130.00 131.00 0.0M
2023-03-08 129.60 130.00 129.00 129.40 0.0M
2023-03-07 129.80 130.20 129.60 129.60 0.0M
2023-03-06 130.00 130.80 129.20 130.80 0.0M
2023-03-03 128.80 129.60 128.80 129.40 0.0M
2023-03-02 128.80 129.60 128.40 128.60 0.0M
2023-03-01 130.80 131.00 128.60 128.60 0.0M
2023-02-28 131.80 132.20 130.60 131.20 0.0M
2023-02-27 131.80 132.80 131.80 132.00 0.0M
2023-02-24 130.20 130.40 129.20 130.00 0.0M
2023-02-23 128.00 129.60 128.00 129.40 0.0M
2023-02-22 128.20 128.20 127.20 127.80 0.0M
2023-02-21 127.40 128.60 127.00 128.60 0.0M
2023-02-20 127.60 128.20 126.80 127.40 0.0M
2023-02-17 127.20 128.40 127.00 128.20 0.0M
2023-02-16 126.40 128.00 126.20 128.00 0.0M
2023-02-15 125.00 126.20 124.20 126.20 0.0M
2023-02-14 129.60 130.40 125.00 126.00 0.0M
2023-02-13 127.20 128.60 127.20 128.60 0.0M
2023-02-10 126.80 127.60 125.20 125.60 0.0M
2023-02-09 129.60 130.20 125.60 125.60 0.0M
2023-02-08 130.80 131.60 127.00 127.40 0.0M
2023-02-07 136.20 136.38 134.20 135.81 0.0M
2023-02-06 134.80 135.40 133.80 135.00 0.0M
2023-02-03 132.40 133.80 131.60 133.80 0.0M
2023-02-02 131.40 132.20 129.40 131.00 0.0M
2023-02-01 130.60 131.60 129.60 130.40 0.0M
2023-01-31 131.20 131.80 131.20 131.40 0.0M
2023-01-30 129.40 130.40 129.20 130.40 0.0M
2023-01-27 128.80 130.60 128.80 129.40 0.0M
2023-01-26 125.40 127.80 125.40 127.60 0.0M
2023-01-25 129.20 129.20 127.00 127.00 0.0M
2023-01-24 130.60 130.80 129.20 129.80 0.0M
2023-01-23 131.40 131.60 128.80 129.40 0.0M
2023-01-20 130.80 131.80 130.60 131.20 0.0M
2023-01-19 130.60 131.00 129.40 129.60 0.0M
2023-01-18 131.40 131.80 130.60 130.60 0.0M
2023-01-17 132.20 132.60 131.20 131.20 0.0M
2023-01-16 133.00 134.20 132.60 132.80 0.0M
2023-01-13 132.20 133.20 131.20 132.60 0.0M
2023-01-12 133.20 133.80 132.20 133.60 0.0M
2023-01-11 132.00 133.00 131.00 131.80 0.0M
2023-01-10 129.20 131.00 128.80 131.00 0.0M
2023-01-09 128.20 128.60 127.60 128.40 0.0M
2023-01-05 125.60 125.60 125.20 125.20 0.0M
2023-01-04 125.20 125.80 124.60 124.60 0.0M
2023-01-03 123.60 125.00 123.20 124.80 0.0M