Avance Gas Holding Ltd

AGAS
🏛️ スウェーデン →
0.06
最終更新: 2025-08-21
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
2025-08-21 0.06 0.06 0.06 0.06 0.1M
2025-08-20 0.07 0.07 0.07 0.07 0.0M
2025-08-19 0.10 0.12 0.09 0.09 0.2M
2025-08-18 0.19 0.19 0.10 0.10 0.1M
2025-08-15 0.30 0.30 0.19 0.19 0.1M
2025-08-13 0.44 0.44 0.40 0.40 0.0M
2025-08-12 0.41 0.41 0.35 0.35 0.0M
2025-08-11 0.37 0.40 0.35 0.35 0.0M
2025-08-08 0.40 0.40 0.35 0.35 0.0M
2025-08-06 0.51 0.51 0.51 0.51 0.0M
2025-08-05 0.50 0.67 0.50 0.51 0.0M
2025-08-04 0.55 0.55 0.55 0.55 0.0M
2025-08-01 0.40 0.40 0.39 0.39 0.0M
2025-07-30 0.48 0.48 0.48 0.48 0.0M
2025-07-29 0.60 0.60 0.50 0.50 0.0M
2025-07-25 0.70 0.70 0.69 0.69 0.0M
2025-07-24 0.77 0.80 0.77 0.80 0.0M
2025-07-23 0.80 0.80 0.78 0.78 0.0M
2025-07-18 1.08 1.08 1.08 1.08 0.1M
2025-07-15 1.18 1.18 1.18 1.18 0.0M
2025-07-14 1.18 1.18 1.15 1.15 0.0M
2025-07-11 1.05 1.05 1.02 1.02 0.0M
2025-07-10 1.06 1.08 1.03 1.08 0.0M
2025-07-09 0.89 1.00 0.89 1.00 0.0M
2025-07-08 0.92 0.92 0.83 0.83 0.0M
2025-07-07 0.95 0.95 0.95 0.95 0.0M
2025-07-04 1.07 1.07 0.97 0.97 0.0M
2025-07-02 1.06 1.06 1.01 1.01 0.0M
2025-06-30 1.09 1.09 1.09 1.09 0.0M
2025-06-27 1.12 1.12 1.12 1.12 0.0M
2025-06-24 1.48 1.48 1.30 1.30 0.0M
2025-06-23 1.47 1.47 1.47 1.47 0.0M
2025-06-20 1.65 1.65 1.48 1.48 0.0M
2025-06-19 1.61 1.61 1.61 1.61 0.0M
2025-06-18 1.42 1.42 1.39 1.39 0.0M
2025-06-17 1.50 1.50 1.39 1.40 0.0M
2025-06-16 1.40 1.43 1.36 1.36 0.0M
2025-06-13 1.44 1.44 1.44 1.44 0.0M
2025-06-12 1.50 1.50 1.50 1.50 0.0M
2025-06-11 1.55 1.57 1.47 1.57 0.0M
2025-06-10 1.47 1.47 1.47 1.47 0.0M
2025-06-06 1.65 1.65 1.55 1.55 0.0M
2025-06-05 1.72 1.72 1.48 1.48 0.0M
2025-06-04 1.78 1.86 1.70 1.70 0.0M
2025-06-03 1.73 1.73 1.73 1.73 0.0M
2025-06-02 1.50 1.77 1.50 1.72 0.0M
2025-05-30 1.50 1.65 1.50 1.62 0.0M
2025-05-27 1.92 1.93 1.92 1.93 0.0M
2025-05-26 2.34 2.34 2.00 2.00 0.0M
2025-05-23 2.18 2.48 2.18 2.34 0.0M
2025-05-22 2.36 2.36 2.15 2.15 0.0M
2025-05-21 2.60 2.60 2.49 2.55 0.0M
2025-05-20 2.40 2.58 2.32 2.57 0.0M
2025-05-19 3.41 3.41 2.48 2.48 0.0M
2025-05-16 3.67 3.69 3.45 3.51 0.0M
2025-05-15 3.76 3.88 3.65 3.65 0.0M
2025-05-14 3.74 3.89 3.73 3.84 0.0M
2025-05-13 3.74 3.84 3.74 3.75 0.0M
2025-05-12 3.74 4.04 3.70 3.70 0.0M
2025-05-09 4.09 4.09 3.88 3.89 0.0M
2025-05-08 3.92 4.16 3.92 4.13 0.0M
2025-05-07 4.01 4.10 3.80 3.80 0.0M
2025-05-06 4.05 4.14 4.00 4.01 0.0M
2025-05-05 4.60 4.60 4.00 4.36 0.0M
2025-05-02 4.05 5.17 4.01 4.37 0.0M
2025-04-30 3.56 4.30 3.56 3.95 0.0M
2025-04-29 3.27 3.48 3.27 3.41 0.0M
2025-04-28 3.38 3.44 2.84 2.84 0.0M
2025-04-25 5.37 5.37 3.24 3.41 0.0M
2025-04-24 7.92 8.24 4.75 5.48 0.0M
2025-04-23 3.27 3.27 2.91 3.02 0.1M
2025-04-22 2.76 3.59 2.76 3.23 0.1M
2025-04-16 9.96 9.97 9.91 9.91 0.0M
2025-04-15 10.70 10.70 10.10 10.10 0.0M
2025-04-14 10.58 10.58 10.58 10.58 0.0M
2025-04-11 10.27 10.60 10.20 10.20 0.0M
2025-04-09 9.57 10.50 9.57 10.50 0.0M
2025-04-08 9.63 9.73 9.63 9.73 0.0M
2025-04-07 9.48 9.83 9.48 9.83 0.0M
2025-04-04 10.00 10.24 9.51 9.82 0.0M
2025-04-03 10.60 10.68 10.24 10.24 0.0M
2025-04-02 10.46 10.50 10.46 10.48 0.0M
2025-04-01 10.40 10.84 10.02 10.02 0.1M
2025-03-31 9.75 10.48 9.50 10.40 0.0M
2025-03-28 10.22 10.26 9.97 9.97 0.0M
2025-03-27 10.10 10.10 10.10 10.10 0.0M
2025-03-26 10.10 10.44 10.10 10.10 0.0M
2025-03-25 10.36 10.36 9.82 9.82 0.0M
2025-03-24 11.00 11.02 10.48 10.48 0.0M
2025-03-21 11.24 12.22 10.98 10.98 0.0M
2025-03-20 11.60 12.50 11.48 11.96 0.0M
2025-03-19 10.80 11.48 10.16 11.48 0.0M
2025-03-18 10.50 10.50 9.90 9.90 0.0M
2025-03-17 10.00 10.46 9.71 9.95 0.0M
2025-03-14 8.64 10.10 8.58 10.10 0.0M
2025-03-13 8.62 8.88 8.62 8.88 0.0M
2025-03-12 9.51 9.51 8.72 8.72 0.0M
2025-03-11 9.23 9.54 8.93 9.41 0.0M
2025-03-10 10.00 10.10 9.18 9.18 0.0M
2025-03-07 10.10 10.16 9.86 9.86 0.0M
2025-03-06 11.76 11.76 9.71 10.56 0.0M
2025-03-05 12.34 12.34 9.20 9.77 0.0M
2025-03-04 10.13 10.67 10.06 10.23 0.0M
2025-03-03 9.20 10.70 9.20 10.30 0.0M
2025-02-28 9.45 9.45 8.68 8.96 0.0M
2025-02-27 9.53 9.53 8.84 9.40 0.0M
2025-02-26 9.80 9.80 9.17 9.24 0.0M
2025-02-25 17.18 17.54 17.18 17.50 0.0M
2025-02-24 18.26 18.26 17.38 17.38 0.0M
2025-02-21 18.00 18.50 17.56 18.26 0.0M
2025-02-20 25.00 25.00 18.74 18.74 0.0M
2025-02-19 26.00 26.70 24.95 25.50 0.0M
2025-02-17 28.95 30.12 27.91 28.62 0.0M
2025-02-14 27.71 29.25 27.68 28.38 0.0M
2025-02-13 26.88 28.32 26.88 27.45 0.0M
2025-02-12 27.71 27.71 25.58 26.58 0.0M
2025-02-11 50.83 51.12 50.66 51.12 0.0M
2025-02-10 85.00 87.00 84.30 84.50 0.0M
2025-02-07 85.70 86.90 85.70 86.00 0.0M
2025-02-06 89.20 89.20 84.70 84.70 0.0M
2025-02-05 86.20 87.60 86.00 87.60 0.0M
2025-02-04 82.70 87.80 82.60 87.80 0.0M
2025-02-03 88.00 88.00 82.30 84.10 0.0M
2025-01-31 86.10 86.10 85.00 85.00 0.0M
2025-01-30 84.30 84.30 84.20 84.20 0.0M
2025-01-29 80.90 80.90 79.90 79.90 0.0M
2025-01-28 79.40 80.90 79.00 80.90 0.0M
2025-01-27 77.30 80.00 76.60 80.00 0.0M
2025-01-24 78.70 79.00 78.70 78.70 0.0M
2025-01-23 78.50 80.10 75.70 80.10 0.0M
2025-01-22 82.90 82.90 79.60 79.60 0.0M
2025-01-21 84.00 84.00 82.60 82.60 0.0M
2025-01-20 81.50 85.70 81.50 85.00 0.0M
2025-01-17 85.00 85.00 82.90 82.90 0.0M
2025-01-16 88.10 88.10 86.70 86.70 0.0M
2025-01-15 95.30 95.30 88.10 88.60 0.0M
2025-01-14 92.90 94.90 91.90 93.30 0.0M
2025-01-13 91.10 93.00 91.10 92.40 0.0M
2025-01-10 86.60 91.40 86.60 91.40 0.0M
2025-01-09 87.60 89.00 87.00 89.00 0.0M
2025-01-08 87.60 87.80 85.50 87.60 0.0M
2025-01-07 85.20 87.20 83.80 87.20 0.0M
2025-01-06 89.50 89.50 84.70 85.10 0.0M
2025-01-03 89.50 89.50 86.00 86.40 0.0M
2025-01-02 81.00 91.50 81.00 89.60 0.1M