Aker BP

AKRBP
🏛️ スウェーデン →
265.00
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
2025-10-06 256.30 269.10 256.30 265.00 0.0M
2025-10-03 255.40 260.50 253.00 260.20 0.0M
2025-10-02 257.70 257.70 253.00 255.20 0.0M
2025-10-01 254.70 259.50 252.30 253.30 0.0M
2025-09-30 257.50 257.50 252.20 253.00 0.0M
2025-09-29 264.20 266.10 257.90 257.90 0.0M
2025-09-26 264.10 267.80 261.30 263.40 0.0M
2025-09-25 259.10 264.10 259.00 262.20 0.0M
2025-09-24 254.00 262.00 253.00 262.00 0.0M
2025-09-23 247.00 255.60 247.00 255.60 0.0M
2025-09-22 254.90 255.00 247.00 247.00 0.0M
2025-09-19 249.50 252.10 248.00 252.10 0.0M
2025-09-18 246.90 249.00 246.90 249.00 0.0M
2025-09-17 245.30 249.30 244.30 246.00 0.0M
2025-09-16 244.20 247.50 241.40 247.50 0.0M
2025-09-15 244.20 245.00 242.20 242.20 0.0M
2025-09-12 246.10 246.10 241.90 243.80 0.0M
2025-09-11 249.70 252.40 243.90 247.10 0.0M
2025-09-10 248.80 248.90 245.00 246.30 0.0M
2025-09-09 248.70 248.70 244.40 247.30 0.0M
2025-09-08 246.00 246.10 242.00 242.00 0.0M
2025-09-05 247.60 247.90 243.40 247.80 0.0M
2025-09-04 246.80 249.90 246.70 249.90 0.0M
2025-09-03 256.40 256.40 250.00 251.00 0.0M
2025-09-02 257.10 258.90 249.50 249.50 0.0M
2025-09-01 253.20 258.40 252.00 258.40 0.0M
2025-08-29 257.20 257.20 251.40 253.50 0.0M
2025-08-28 255.70 255.70 251.00 255.10 0.0M
2025-08-27 257.00 257.30 254.00 254.10 0.0M
2025-08-26 255.30 258.20 254.10 257.10 0.1M
2025-08-25 250.90 254.20 250.90 254.20 0.0M
2025-08-22 255.40 256.30 252.30 256.20 0.0M
2025-08-21 248.00 257.00 248.00 250.40 0.0M
2025-08-20 241.40 241.40 241.40 241.40 0.0M
2025-08-19 244.40 245.10 241.90 241.90 0.0M
2025-08-18 244.30 244.90 241.10 244.90 0.0M
2025-08-15 242.50 245.90 241.90 245.90 0.0M
2025-08-14 252.20 252.20 242.20 242.20 0.0M
2025-08-13 247.30 247.90 244.00 247.90 0.0M
2025-08-12 245.80 248.50 245.60 248.40 0.0M
2025-08-11 243.10 248.40 243.00 248.40 0.0M
2025-08-08 245.80 245.80 243.80 245.50 0.0M
2025-08-07 248.00 248.50 243.50 248.50 0.0M
2025-08-06 244.00 250.30 244.00 250.30 0.0M
2025-08-05 245.30 246.50 243.40 243.60 0.0M
2025-08-04 246.50 249.90 243.40 243.40 0.0M
2025-08-01 250.30 251.10 246.00 246.00 0.0M
2025-07-31 250.00 251.20 248.80 250.30 0.0M
2025-07-30 258.20 259.90 248.50 249.80 0.0M
2025-07-29 255.00 257.90 254.00 255.80 0.0M
2025-07-28 250.90 254.70 248.50 254.70 0.0M
2025-07-25 249.80 249.80 244.00 248.20 0.0M
2025-07-24 246.40 252.30 246.40 248.20 0.0M
2025-07-23 246.00 248.80 245.70 245.70 0.0M
2025-07-22 244.00 247.00 240.50 244.90 0.0M
2025-07-21 246.40 247.30 244.00 244.00 0.0M
2025-07-18 245.00 247.90 242.90 247.90 0.0M
2025-07-17 249.20 249.20 245.50 247.70 0.0M
2025-07-16 254.90 254.90 250.00 250.00 0.0M
2025-07-15 262.00 262.00 252.50 254.40 0.0M
2025-07-14 270.00 271.80 266.70 268.80 0.0M
2025-07-11 265.50 267.80 265.50 267.20 0.0M
2025-07-10 269.20 269.20 266.30 267.90 0.0M
2025-07-09 268.30 268.30 265.70 265.70 0.0M
2025-07-08 265.00 265.00 258.10 262.60 0.0M
2025-07-07 259.50 261.00 259.50 261.00 0.0M
2025-07-04 263.50 263.50 260.70 262.00 0.0M
2025-07-03 262.50 268.30 262.50 268.30 0.0M
2025-07-02 261.20 264.00 261.20 262.30 0.0M
2025-07-01 257.80 263.10 257.80 258.70 0.0M
2025-06-30 256.80 257.30 256.00 256.00 0.0M
2025-06-27 255.80 258.80 254.70 254.70 0.0M
2025-06-26 259.30 259.30 254.50 254.50 0.0M
2025-06-25 262.90 262.90 257.40 258.80 0.0M
2025-06-24 273.10 273.10 254.60 267.70 0.0M
2025-06-23 288.30 288.30 279.40 279.70 0.0M
2025-06-20 283.50 283.50 277.00 280.20 0.0M
2025-06-19 285.50 286.50 283.30 286.50 0.0M
2025-06-18 283.30 283.50 280.00 283.00 0.0M
2025-06-17 275.00 283.30 275.00 281.10 0.0M
2025-06-16 278.10 283.30 270.30 273.00 0.0M
2025-06-13 260.00 277.00 260.00 271.30 0.0M
2025-06-12 259.90 260.00 256.40 259.90 0.0M
2025-06-11 253.20 256.50 252.70 256.50 0.0M
2025-06-10 246.80 254.90 246.00 254.90 0.0M
2025-06-06 247.70 247.70 246.30 246.60 0.0M
2025-06-05 248.00 253.20 246.10 246.10 0.0M
2025-06-04 244.00 248.30 244.00 247.00 0.0M
2025-06-03 245.00 252.80 245.00 246.00 0.0M
2025-06-02 237.40 244.90 237.40 242.00 0.0M
2025-05-30 240.00 240.00 236.00 236.00 0.0M
2025-05-28 237.80 238.50 237.00 238.20 0.0M
2025-05-27 235.80 237.30 233.00 235.70 0.0M
2025-05-26 235.80 235.80 232.90 234.70 0.0M
2025-05-23 234.60 235.80 228.70 233.20 0.0M
2025-05-22 239.10 239.10 231.30 231.30 0.0M
2025-05-21 239.40 239.40 235.40 236.60 0.0M
2025-05-20 238.40 238.40 235.50 237.10 0.0M
2025-05-19 248.80 248.80 235.00 237.90 0.0M
2025-05-16 242.50 249.10 238.40 242.40 0.0M
2025-05-15 244.40 244.40 234.80 240.10 0.0M
2025-05-14 239.70 242.00 239.00 242.00 0.0M
2025-05-13 232.90 239.30 232.90 239.30 0.0M
2025-05-12 231.20 240.00 231.20 240.00 0.0M
2025-05-09 229.60 234.60 229.60 234.60 0.0M
2025-05-08 225.70 226.30 220.20 226.00 0.0M
2025-05-07 222.00 224.90 219.40 222.80 0.0M
2025-05-06 219.00 223.90 219.00 222.70 0.0M
2025-05-05 225.90 227.50 216.30 219.60 0.0M
2025-05-02 222.50 223.10 218.00 219.30 0.0M
2025-04-30 218.10 222.70 218.00 222.70 0.0M
2025-04-29 221.70 221.90 220.20 220.20 0.0M
2025-04-28 222.30 225.50 221.80 224.30 0.0M
2025-04-25 221.80 223.30 220.00 221.50 0.0M
2025-04-24 222.00 226.10 220.00 226.00 0.0M
2025-04-23 217.00 229.20 217.00 220.70 0.0M
2025-04-22 222.00 222.90 218.00 221.40 0.0M
2025-04-16 218.00 218.00 218.00 218.00 0.0M
2025-04-15 218.90 218.90 216.80 217.00 0.0M
2025-04-14 219.00 222.10 218.50 222.10 0.0M
2025-04-11 214.40 214.90 212.00 214.30 0.0M
2025-04-10 231.30 231.30 212.30 217.30 0.0M
2025-04-09 209.80 212.50 206.70 207.20 0.0M
2025-04-08 218.50 220.50 214.40 220.50 0.0M
2025-04-07 210.00 220.00 200.20 220.00 0.0M
2025-04-04 234.70 234.70 213.20 213.20 0.0M
2025-04-03 242.10 242.10 228.00 228.00 0.0M
2025-04-02 255.10 255.10 245.20 245.50 0.0M
2025-04-01 250.00 252.00 249.90 249.90 0.0M
2025-03-31 242.00 248.50 242.00 247.20 0.0M
2025-03-28 244.50 244.90 242.50 242.50 0.0M
2025-03-26 245.60 247.60 245.60 247.60 0.0M
2025-03-25 245.00 246.50 241.60 243.50 0.0M
2025-03-24 246.20 246.20 240.50 242.10 0.0M
2025-03-21 246.90 246.90 244.00 244.00 0.0M
2025-03-20 244.90 245.20 241.90 241.90 0.0M
2025-03-19 239.60 241.30 237.00 241.30 0.0M
2025-03-18 239.70 242.00 239.70 239.80 0.0M
2025-03-17 230.60 235.00 230.60 234.60 0.0M
2025-03-14 230.00 232.00 229.90 230.60 0.0M
2025-03-13 221.60 233.50 221.60 230.00 0.0M
2025-03-12 228.80 228.80 220.40 220.40 0.0M
2025-03-11 231.90 232.40 228.00 231.00 0.0M
2025-03-10 230.00 233.00 228.50 233.00 0.0M
2025-03-07 224.00 226.50 223.80 226.50 0.0M
2025-03-06 219.10 220.40 216.70 220.00 0.0M
2025-03-05 222.60 222.60 217.00 217.00 0.0M
2025-03-04 238.30 238.30 217.00 217.00 0.0M
2025-03-03 234.00 236.80 232.80 232.90 0.0M
2025-02-28 232.40 232.40 231.50 232.40 0.0M
2025-02-27 230.10 234.60 230.10 234.60 0.0M
2025-02-26 234.00 234.00 230.50 231.10 0.0M
2025-02-25 236.90 237.50 231.50 235.20 0.0M
2025-02-24 238.10 238.10 235.80 235.80 0.0M
2025-02-21 240.70 241.30 238.70 238.70 0.0M
2025-02-20 238.00 238.00 237.00 237.10 0.0M
2025-02-19 241.00 241.00 240.00 240.00 0.0M
2025-02-18 238.90 238.90 238.00 238.00 0.0M
2025-02-17 244.50 244.50 238.70 238.70 0.0M
2025-02-14 245.10 246.40 245.00 246.40 0.0M
2025-02-13 246.70 246.70 242.50 242.50 0.0M
2025-02-12 255.00 255.00 247.50 248.00 0.0M
2025-02-11 255.00 259.40 254.90 257.00 0.0M
2025-02-10 250.80 254.10 250.50 254.00 0.0M
2025-02-07 242.30 243.00 242.30 243.00 0.0M
2025-02-06 248.00 252.20 245.00 247.70 0.0M
2025-02-05 243.90 247.20 243.90 244.60 0.0M
2025-02-04 235.00 239.90 233.90 239.90 0.0M
2025-02-03 235.50 239.00 235.00 236.60 0.0M
2025-01-31 235.80 239.50 235.80 239.50 0.0M
2025-01-30 237.00 239.50 235.00 235.40 0.0M
2025-01-29 238.20 238.50 236.00 238.50 0.0M
2025-01-28 236.90 236.90 236.90 236.90 0.0M
2025-01-27 240.50 240.50 237.20 238.70 0.0M
2025-01-24 243.20 244.40 240.00 240.00 0.0M
2025-01-23 247.80 248.60 246.80 248.60 0.0M
2025-01-22 249.00 256.20 249.00 249.70 0.0M
2025-01-21 249.70 250.20 241.70 250.20 0.0M
2025-01-20 255.00 256.50 252.30 252.70 0.0M
2025-01-17 259.20 259.20 255.00 257.10 0.0M
2025-01-16 255.00 260.20 250.00 250.00 0.0M
2025-01-15 259.60 259.60 254.80 256.50 0.0M
2025-01-14 257.00 259.80 255.50 256.70 0.0M
2025-01-13 256.30 256.30 254.00 256.00 0.0M
2025-01-10 249.20 255.00 249.20 253.00 0.0M
2025-01-09 246.60 249.10 245.80 249.10 0.0M
2025-01-08 245.00 247.90 242.00 247.40 0.0M
2025-01-07 236.90 241.30 236.90 240.20 0.0M
2025-01-06 239.40 239.70 234.70 239.70 0.0M
2025-01-03 234.80 234.80 232.80 234.50 0.0M
2025-01-02 228.60 233.30 227.00 233.30 0.0M