Aker Solutions OL

AKSOA
🏛️ スウェーデン →
30.02
最終更新: 2025-09-30
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
2025-09-30 30.18 30.18 30.02 30.02 0.0M
2025-09-29 30.92 30.92 30.76 30.82 0.0M
2025-09-25 30.98 30.98 30.40 30.40 0.0M
2025-09-24 30.00 30.00 29.76 30.00 0.0M
2025-09-23 29.30 30.42 29.30 29.76 0.1M
2025-09-22 29.44 29.50 29.28 29.34 0.2M
2025-09-19 29.88 30.18 28.94 28.94 0.0M
2025-09-18 30.00 30.00 30.00 30.00 0.0M
2025-09-17 30.14 30.14 29.76 29.82 0.0M
2025-09-16 30.10 30.10 29.80 29.90 0.0M
2025-09-15 30.28 30.30 30.00 30.00 0.0M
2025-09-12 30.30 30.30 30.30 30.30 0.0M
2025-09-11 30.84 30.84 30.46 30.46 0.0M
2025-09-10 30.90 30.90 30.90 30.90 0.0M
2025-09-09 30.78 30.78 30.22 30.44 0.0M
2025-09-08 30.36 30.98 30.36 30.98 0.0M
2025-09-05 30.28 31.08 30.28 31.08 0.0M
2025-09-04 30.60 31.18 30.52 30.64 0.0M
2025-09-03 31.00 31.08 30.38 31.08 0.0M
2025-09-02 30.72 30.72 30.72 30.72 0.0M
2025-09-01 30.96 30.96 30.96 30.96 0.0M
2025-08-29 31.04 31.04 31.04 31.04 0.0M
2025-08-28 30.50 30.50 30.50 30.50 0.0M
2025-08-27 30.48 30.48 30.48 30.48 0.0M
2025-08-26 31.64 31.64 30.90 31.20 0.0M
2025-08-25 30.04 30.04 30.04 30.04 0.0M
2025-08-22 31.22 32.04 31.02 31.84 0.0M
2025-08-21 31.78 31.78 31.14 31.14 0.0M
2025-08-20 30.04 30.04 30.04 30.04 0.0M
2025-08-19 30.82 31.00 30.82 31.00 0.0M
2025-08-18 30.22 30.24 30.00 30.00 0.0M
2025-08-14 30.48 30.48 30.22 30.22 0.0M
2025-08-13 30.46 30.46 30.40 30.44 0.0M
2025-08-12 31.32 31.32 31.32 31.32 0.0M
2025-08-11 30.80 30.80 30.26 30.26 0.0M
2025-08-08 31.28 31.28 30.30 30.30 0.0M
2025-08-07 31.00 31.28 30.68 31.08 0.1M
2025-08-06 30.94 31.66 30.82 30.92 0.2M
2025-08-05 30.32 31.08 30.32 30.92 0.1M
2025-08-04 30.32 30.32 30.26 30.26 0.0M
2025-08-01 30.98 30.98 30.72 30.72 0.0M
2025-07-31 30.40 30.90 30.28 30.90 0.0M
2025-07-30 30.44 30.44 30.12 30.16 0.0M
2025-07-29 30.80 31.66 30.80 31.30 0.0M
2025-07-28 30.40 30.90 30.24 30.90 0.0M
2025-07-25 30.60 30.90 30.60 30.90 0.0M
2025-07-24 31.04 31.04 30.40 30.40 0.0M
2025-07-23 30.40 30.58 30.28 30.28 0.0M
2025-07-22 30.46 30.46 30.46 30.46 0.0M
2025-07-21 30.58 30.80 30.38 30.38 0.0M
2025-07-18 30.74 31.20 30.74 31.00 0.0M
2025-07-17 30.80 30.80 30.48 30.48 0.0M
2025-07-16 31.30 31.36 30.84 30.84 0.1M
2025-07-15 32.08 32.08 31.44 31.50 0.0M
2025-07-14 33.40 33.40 31.96 31.96 0.0M
2025-07-11 37.26 37.26 33.10 33.22 0.0M
2025-07-10 38.00 38.00 37.00 37.14 0.0M
2025-07-09 37.64 38.00 37.64 37.96 0.0M
2025-07-08 36.04 36.10 35.96 36.10 0.0M
2025-07-03 35.86 36.60 35.86 36.36 0.0M
2025-07-02 34.88 35.46 34.74 35.38 0.0M
2025-07-01 34.42 34.72 34.42 34.72 0.0M
2025-06-30 34.50 34.62 34.50 34.50 0.0M
2025-06-27 35.00 35.00 35.00 35.00 0.0M
2025-06-26 35.18 35.18 35.18 35.18 0.0M
2025-06-25 35.30 35.30 35.20 35.20 0.0M
2025-06-24 34.70 34.78 34.52 34.52 0.0M
2025-06-23 36.10 36.10 36.10 36.10 0.0M
2025-06-19 35.52 35.52 35.52 35.52 0.0M
2025-06-17 36.56 37.40 36.56 37.40 0.0M
2025-06-12 35.20 36.36 35.20 36.18 0.0M
2025-06-11 35.50 35.94 35.36 35.94 0.0M
2025-06-10 35.00 35.48 35.00 35.48 0.0M
2025-06-06 34.04 34.46 34.04 34.46 0.0M
2025-06-05 33.98 33.98 33.76 33.76 0.0M
2025-06-04 34.18 34.36 34.18 34.36 0.0M
2025-06-03 33.78 34.04 33.74 34.04 0.0M
2025-06-02 34.00 34.18 34.00 34.18 0.0M
2025-05-30 32.88 33.20 32.88 33.20 0.0M
2025-05-27 32.46 32.46 32.40 32.40 0.0M
2025-05-23 32.40 32.40 31.74 31.74 0.0M
2025-05-22 32.82 32.82 32.82 32.82 0.0M
2025-05-21 33.40 33.40 33.00 33.00 0.0M
2025-05-20 33.38 33.38 33.38 33.38 0.1M
2025-05-19 33.50 33.62 33.50 33.62 0.0M
2025-05-16 33.86 34.08 33.86 34.08 0.0M
2025-05-15 34.02 34.02 33.44 33.88 0.0M
2025-05-14 34.00 34.74 33.90 34.16 0.1M
2025-05-13 32.70 34.00 32.70 34.00 0.0M
2025-05-12 32.74 32.78 32.60 32.78 0.0M
2025-05-09 30.66 32.20 30.66 32.20 0.0M
2025-05-08 30.66 31.08 30.66 30.74 0.0M
2025-05-07 29.06 29.52 29.06 29.52 0.0M
2025-05-06 29.36 29.36 29.20 29.20 0.0M
2025-05-05 29.50 29.74 29.50 29.74 0.0M
2025-05-02 28.58 29.64 28.00 29.60 0.0M
2025-04-30 28.58 28.64 27.80 27.80 0.0M
2025-04-29 27.62 28.28 27.62 27.80 0.0M
2025-04-28 31.10 31.10 30.16 30.70 0.0M
2025-04-24 30.12 30.34 30.08 30.32 0.0M
2025-04-23 29.82 30.30 29.82 30.30 0.0M
2025-04-22 28.32 28.32 28.32 28.32 0.0M
2025-04-16 29.00 29.00 28.90 28.90 0.0M
2025-04-15 29.44 29.44 29.44 29.44 0.0M
2025-04-14 27.70 29.36 27.70 29.36 0.0M
2025-04-11 28.40 28.40 28.40 28.40 0.0M
2025-04-10 29.20 29.20 29.20 29.20 0.0M
2025-04-09 28.00 28.00 27.90 27.90 0.0M
2025-04-08 30.10 30.10 30.00 30.00 0.0M
2025-04-07 27.10 29.22 27.10 29.22 0.0M
2025-04-04 30.00 30.00 29.38 29.38 0.0M
2025-04-03 32.50 32.50 32.50 32.50 0.0M
2025-03-31 33.70 33.76 32.76 33.76 0.0M
2025-03-27 34.14 34.24 34.14 34.24 0.0M
2025-03-25 33.50 33.80 33.50 33.80 0.0M
2025-03-21 33.26 33.50 32.10 32.10 0.0M
2025-03-20 32.80 33.00 32.80 33.00 0.1M
2025-03-19 32.40 32.40 32.40 32.40 0.0M
2025-03-18 31.80 32.18 31.80 32.18 0.0M
2025-03-14 32.00 32.00 32.00 32.00 0.0M
2025-03-13 31.44 31.44 31.44 31.44 0.0M
2025-03-11 30.30 30.72 29.50 29.50 0.0M
2025-03-10 30.20 30.46 30.20 30.46 0.0M
2025-03-07 30.54 30.54 30.28 30.36 0.0M
2025-03-05 31.50 31.50 30.50 30.50 0.0M
2025-03-04 31.16 31.24 30.80 30.80 0.0M
2025-03-03 32.06 32.06 32.06 32.06 0.0M
2025-02-28 32.22 32.22 31.92 32.00 0.0M
2025-02-27 32.32 32.40 32.16 32.16 0.0M
2025-02-25 33.30 33.30 33.30 33.30 0.0M
2025-02-24 33.54 33.70 33.54 33.58 0.0M
2025-02-21 33.06 33.06 32.90 32.90 0.0M
2025-02-20 32.94 32.94 32.92 32.92 0.0M
2025-02-19 32.44 32.48 32.36 32.36 0.0M
2025-02-18 31.46 31.46 31.36 31.36 0.0M
2025-02-17 31.86 31.86 31.50 31.50 0.0M
2025-02-14 32.96 32.96 32.96 32.96 0.0M
2025-02-13 32.88 32.88 32.00 32.22 0.0M
2025-02-12 33.04 33.04 32.84 32.84 0.0M
2025-02-11 34.62 34.96 32.58 34.96 0.0M
2025-02-10 32.86 32.86 32.70 32.70 0.0M
2025-02-07 31.50 31.50 31.40 31.44 0.0M
2025-02-06 32.54 32.54 32.54 32.54 0.0M
2025-02-05 32.92 32.92 32.90 32.90 0.0M
2025-02-04 32.00 32.82 32.00 32.70 0.0M
2025-02-03 31.62 32.00 31.56 32.00 0.0M
2025-01-31 32.54 32.54 32.54 32.54 0.0M
2025-01-30 32.12 32.40 31.52 32.40 0.0M
2025-01-29 33.00 33.00 31.32 31.32 0.0M
2025-01-28 32.10 32.16 31.76 32.16 0.0M
2025-01-27 31.94 31.94 31.94 31.94 0.0M
2025-01-24 32.12 32.12 32.12 32.12 0.0M
2025-01-23 30.66 31.88 30.66 31.88 0.0M
2025-01-22 31.50 31.50 31.44 31.46 0.0M
2025-01-21 31.00 31.16 31.00 31.16 0.0M
2025-01-16 31.84 31.84 31.84 31.84 0.0M
2025-01-15 31.80 31.90 31.80 31.90 0.0M
2025-01-14 31.62 31.62 31.10 31.10 0.1M
2025-01-13 32.00 32.00 31.12 31.50 0.0M
2025-01-10 33.00 33.00 32.02 32.02 0.0M
2025-01-09 32.02 32.50 32.02 32.18 0.0M
2025-01-08 33.70 33.90 33.70 33.90 0.0M
2025-01-07 33.74 33.82 32.94 32.94 0.0M
2025-01-06 33.52 33.74 33.52 33.74 0.0M
2025-01-03 33.10 33.10 33.06 33.06 0.0M
2025-01-02 32.58 32.60 32.58 32.60 0.0M