Elkem

ELK
🏛️ スウェーデン →
27.50
最終更新: 2025-10-02
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
2021-12-30 29.34 29.66 29.22 29.64 0.0M
2021-12-23 28.84 28.84 28.84 28.84 0.0M
2021-12-22 28.18 28.18 28.02 28.16 0.0M
2021-12-21 27.72 27.96 27.72 27.96 0.0M
2021-12-17 28.80 28.80 28.80 28.80 0.0M
2021-12-16 29.04 29.08 28.92 29.02 0.0M
2021-12-15 28.66 28.72 28.46 28.46 0.0M
2021-12-14 28.80 28.80 28.80 28.80 0.0M
2021-12-09 29.42 29.50 29.38 29.46 0.0M
2021-12-08 29.54 29.54 29.54 29.54 0.0M
2021-12-06 28.88 29.06 28.64 29.06 0.0M
2021-12-01 30.06 30.06 29.90 29.98 0.0M
2021-11-29 30.26 30.46 30.26 30.40 0.0M
2021-11-26 30.50 30.50 29.96 30.14 0.0M
2021-11-25 31.52 31.80 31.44 31.54 0.0M
2021-11-24 31.78 31.78 31.22 31.46 0.0M
2021-11-23 32.30 32.30 32.30 32.30 0.0M
2021-11-22 32.22 32.22 31.90 32.00 0.0M
2021-11-19 32.60 32.60 31.88 31.88 0.0M
2021-11-18 32.12 32.14 32.12 32.14 0.0M
2021-11-17 32.74 32.74 32.34 32.58 0.0M
2021-11-16 32.94 32.94 32.58 32.64 0.0M
2021-11-12 32.20 32.76 32.20 32.74 0.0M
2021-11-11 32.46 32.50 32.30 32.30 0.0M
2021-11-09 32.28 32.28 32.08 32.12 0.0M
2021-11-08 33.60 33.60 33.08 33.08 0.0M
2021-11-04 33.22 33.64 33.12 33.62 0.0M
2021-11-03 33.20 33.46 33.20 33.26 0.0M
2021-11-02 33.10 33.10 32.80 32.88 0.0M
2021-11-01 33.78 33.80 33.30 33.54 0.0M
2021-10-29 33.54 33.76 33.54 33.54 0.0M
2021-10-28 36.10 36.10 33.06 33.78 0.0M
2021-10-27 37.00 38.28 36.30 36.46 0.0M
2021-10-26 36.00 36.16 36.00 36.16 0.0M
2021-10-25 35.26 35.34 35.26 35.34 0.0M
2021-10-22 35.88 35.98 35.62 35.70 0.0M
2021-10-21 35.20 35.20 35.20 35.20 0.0M
2021-10-20 36.22 36.22 35.70 35.80 0.0M
2021-10-19 36.98 36.98 36.52 36.56 0.0M
2021-10-18 36.98 36.98 36.70 36.80 0.0M
2021-10-15 36.40 36.42 36.36 36.42 0.0M
2021-10-14 35.92 36.38 35.92 36.22 0.0M
2021-10-13 36.06 36.06 36.04 36.04 0.0M
2021-10-12 35.84 36.10 35.84 36.06 0.0M
2021-10-11 36.78 36.82 36.62 36.70 0.0M
2021-10-08 36.70 36.92 36.70 36.86 0.0M
2021-10-07 36.74 36.92 36.74 36.74 0.0M
2021-10-06 35.78 35.78 35.58 35.58 0.0M
2021-10-05 36.42 36.44 35.88 36.44 0.0M
2021-10-04 36.82 37.28 36.64 37.20 0.0M
2021-10-01 37.52 37.52 36.50 37.02 0.0M
2021-09-30 38.16 38.16 37.62 38.02 0.0M
2021-09-29 37.00 37.00 36.80 36.86 0.0M
2021-09-28 36.26 36.40 35.74 35.92 0.0M
2021-09-27 36.56 36.76 36.56 36.76 0.0M
2021-09-24 37.02 37.02 36.74 36.74 0.0M
2021-09-23 37.00 37.28 37.00 37.28 0.0M
2021-09-22 35.60 35.60 35.50 35.50 0.0M
2021-09-21 34.50 34.98 34.50 34.68 0.0M
2021-09-20 36.64 36.64 34.00 34.46 0.0M
2021-09-17 37.06 37.24 36.46 36.78 0.0M
2021-09-16 36.30 36.40 36.00 36.34 0.0M
2021-09-15 36.00 36.32 35.90 36.04 0.0M
2021-09-14 35.64 35.64 35.26 35.58 0.0M
2021-09-13 36.40 36.42 35.76 35.76 0.0M
2021-09-10 36.80 36.86 36.50 36.50 0.0M
2021-09-09 37.48 37.98 37.20 37.46 0.0M
2021-09-08 38.10 38.10 37.90 37.96 0.0M
2021-09-07 38.76 39.04 38.42 38.44 0.0M
2021-09-06 38.60 38.60 38.46 38.50 0.0M
2021-09-03 38.16 38.16 38.16 38.16 0.0M
2021-09-02 37.96 38.32 37.00 37.00 0.0M
2021-08-31 38.20 38.20 37.24 37.26 0.0M
2021-08-30 36.44 37.44 36.44 37.44 0.0M
2021-08-27 35.70 36.38 35.70 36.32 0.0M
2021-08-26 35.44 35.46 35.44 35.44 0.0M
2021-08-24 35.00 35.36 34.88 35.24 0.0M
2021-08-23 34.64 34.98 34.40 34.98 0.0M
2021-08-20 33.62 33.70 33.50 33.70 0.0M
2021-08-19 33.32 33.32 33.32 33.32 0.0M
2021-08-18 34.10 34.10 34.10 34.10 0.0M
2021-08-17 34.00 34.20 34.00 34.20 0.0M
2021-08-16 34.68 34.68 34.50 34.50 0.0M
2021-08-13 34.80 34.86 34.80 34.86 0.0M
2021-08-12 34.30 35.16 34.30 35.16 0.0M
2021-08-10 33.50 33.50 33.50 33.50 0.0M
2021-08-09 33.14 33.16 33.02 33.16 0.0M
2021-08-05 32.96 33.24 32.96 33.22 0.0M
2021-08-03 32.94 32.94 32.68 32.72 0.0M
2021-08-02 33.14 33.14 33.10 33.10 0.0M
2021-07-28 32.80 32.82 32.68 32.82 0.0M
2021-07-27 32.80 32.80 32.44 32.44 0.0M
2021-07-26 32.04 33.20 32.04 33.20 0.0M
2021-07-23 32.90 32.90 32.66 32.68 0.0M
2021-07-21 32.40 32.82 32.40 32.56 0.0M
2021-07-19 30.40 32.64 30.40 31.00 0.0M
2021-07-16 32.66 32.66 30.48 30.48 0.0M
2021-07-15 31.52 31.98 31.26 31.44 0.0M
2021-07-14 32.08 32.12 31.94 31.94 0.0M
2021-06-23 29.88 29.88 29.88 29.88 0.0M
2021-06-14 30.50 30.50 30.46 30.46 0.0M
2021-06-09 30.12 30.12 30.12 30.12 0.0M
2021-06-02 30.66 30.66 30.66 30.66 0.0M
2021-05-28 30.00 30.00 30.00 30.00 0.0M
2021-05-25 30.54 30.54 30.54 30.54 0.0M
2021-05-21 29.50 29.50 29.50 29.50 0.0M
2021-05-18 29.18 29.18 29.18 29.18 0.0M
2021-05-07 28.78 28.78 28.78 28.78 0.0M
2021-04-27 33.48 33.48 33.48 33.48 0.0M
2021-04-20 34.46 34.46 34.00 34.00 0.0M
2021-04-12 35.90 35.90 35.44 35.44 0.0M
2021-03-11 33.20 33.20 33.20 33.20 0.0M
2021-03-03 32.00 32.16 32.00 32.16 0.0M
2021-03-02 31.70 31.78 31.70 31.78 0.0M
2021-03-01 32.00 32.00 32.00 32.00 0.0M
2021-02-25 31.26 31.26 31.26 31.26 0.0M
2021-02-19 28.36 28.36 28.36 28.36 0.0M
2021-02-18 28.50 28.50 28.50 28.50 0.0M
2021-02-03 28.62 28.62 28.62 28.62 0.0M
2021-01-21 27.56 27.56 27.46 27.46 0.0M
2021-01-13 27.90 27.90 27.90 27.90 0.0M
2021-01-07 28.26 28.26 28.26 28.26 0.0M
2021-01-06 27.00 27.00 27.00 27.00 0.0M