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
2022-12-23 36.26 36.60 36.14 36.60 0.0M
2022-12-22 37.06 37.08 36.96 37.08 0.0M
2022-12-21 37.02 37.02 36.90 37.00 0.0M
2022-12-20 35.46 35.60 35.46 35.60 0.0M
2022-12-16 34.94 34.96 34.84 34.90 0.0M
2022-12-15 34.66 34.66 34.66 34.66 0.0M
2022-12-14 35.70 35.70 35.70 35.70 0.0M
2022-12-13 37.10 37.10 36.92 36.92 0.0M
2022-12-09 35.80 35.80 35.80 35.80 0.0M
2022-12-08 35.20 35.20 35.20 35.20 0.0M
2022-12-07 35.16 35.16 34.68 34.68 0.0M
2022-12-06 35.40 35.40 35.30 35.30 0.0M
2022-12-05 35.74 35.74 35.74 35.74 0.0M
2022-12-02 35.00 35.00 35.00 35.00 0.0M
2022-12-01 35.48 35.52 35.48 35.52 0.0M
2022-11-30 36.18 36.28 36.18 36.28 0.0M
2022-11-25 35.20 35.20 35.20 35.20 0.0M
2022-11-24 35.38 35.98 35.08 35.28 0.0M
2022-11-23 35.40 35.40 35.24 35.24 0.0M
2022-11-22 35.04 35.04 35.04 35.04 0.0M
2022-11-18 34.66 34.82 34.66 34.82 0.0M
2022-11-16 34.86 34.86 34.66 34.66 0.0M
2022-11-14 34.86 35.04 34.82 35.00 0.0M
2022-11-10 34.50 35.16 34.50 35.00 0.0M
2022-11-09 35.56 35.56 35.56 35.56 0.0M
2022-11-08 35.04 35.30 35.00 35.28 0.0M
2022-11-07 36.08 36.08 35.18 35.20 0.0M
2022-11-04 35.36 36.22 35.36 36.22 0.0M
2022-11-03 34.30 34.30 34.30 34.30 0.0M
2022-11-02 34.52 34.52 34.52 34.52 0.0M
2022-11-01 34.48 34.48 34.40 34.40 0.0M
2022-10-31 34.00 34.52 34.00 34.52 0.0M
2022-10-28 34.56 34.56 33.96 33.96 0.0M
2022-10-27 34.94 34.94 34.56 34.56 0.0M
2022-10-26 33.80 33.80 33.10 33.10 0.0M
2022-10-25 35.00 35.00 33.96 33.96 0.0M
2022-10-24 36.36 36.36 35.68 35.90 0.0M
2022-10-21 36.20 36.20 36.20 36.20 0.0M
2022-10-19 35.92 35.92 35.84 35.84 0.0M
2022-10-14 36.02 36.02 35.64 35.64 0.0M
2022-10-12 36.28 36.50 36.10 36.50 0.0M
2022-10-11 36.82 36.82 36.82 36.82 0.0M
2022-10-10 37.00 37.00 37.00 37.00 0.0M
2022-10-07 36.90 37.12 36.74 36.74 0.0M
2022-10-06 37.48 37.48 36.74 36.78 0.0M
2022-10-05 36.72 36.72 36.72 36.72 0.0M
2022-10-04 36.98 36.98 36.60 36.66 0.0M
2022-10-03 34.98 35.72 34.98 35.72 0.0M
2022-09-30 35.22 35.24 35.22 35.24 0.0M
2022-09-29 35.48 35.48 35.48 35.48 0.0M
2022-09-28 35.92 36.28 35.86 36.06 0.0M
2022-09-27 36.12 36.14 36.12 36.14 0.0M
2022-09-23 37.04 37.04 36.32 36.54 0.0M
2022-09-22 36.66 36.66 36.64 36.64 0.0M
2022-09-21 37.38 37.60 37.00 37.00 0.0M
2022-09-19 37.68 37.80 36.50 37.80 0.0M
2022-09-16 37.70 37.70 37.70 37.70 0.0M
2022-09-15 39.10 39.10 39.02 39.02 0.0M
2022-09-14 40.30 40.30 40.30 40.30 0.0M
2022-09-13 40.40 40.40 39.88 40.20 0.0M
2022-09-12 39.32 39.38 39.18 39.26 0.0M
2022-09-09 38.50 38.50 38.50 38.50 0.0M
2022-09-08 36.56 37.02 36.56 37.02 0.0M
2022-09-07 37.00 37.00 36.18 36.18 0.0M
2022-09-02 38.16 38.16 38.16 38.16 0.0M
2022-08-31 40.24 40.24 39.46 39.46 0.0M
2022-08-30 38.90 38.90 38.64 38.64 0.0M
2022-08-29 39.20 39.98 39.20 39.98 0.0M
2022-08-26 40.76 41.00 39.48 39.60 0.0M
2022-08-25 39.98 40.96 39.98 40.88 0.0M
2022-08-24 38.48 39.22 37.96 39.10 0.0M
2022-08-22 35.30 35.30 35.10 35.20 0.0M
2022-08-18 37.14 37.14 37.14 37.14 0.0M
2022-08-15 37.88 37.88 37.06 37.06 0.0M
2022-08-10 38.52 39.20 38.52 39.02 0.0M
2022-08-08 38.98 38.98 38.98 38.98 0.0M
2022-08-05 39.00 39.00 37.60 37.60 0.0M
2022-08-04 39.00 39.68 39.00 39.04 0.0M
2022-08-02 39.00 39.00 38.76 38.98 0.0M
2022-07-28 39.24 39.24 38.98 38.98 0.0M
2022-07-27 38.46 38.56 38.40 38.50 0.0M
2022-07-26 38.16 38.54 38.04 38.04 0.0M
2022-07-25 38.16 38.16 37.60 37.60 0.0M
2022-07-22 38.38 38.38 38.38 38.38 0.0M
2022-07-21 38.34 38.56 38.02 38.22 0.0M
2022-07-20 37.70 38.00 37.20 37.20 0.0M
2022-07-19 34.58 36.66 34.58 36.66 0.0M
2022-07-18 31.70 32.26 31.70 32.24 0.0M
2022-07-15 30.30 31.04 30.30 31.02 0.0M
2022-07-14 30.12 30.22 29.48 29.48 0.0M
2022-07-13 29.60 30.06 29.60 29.80 0.0M
2022-07-12 29.02 29.70 29.02 29.70 0.0M
2022-07-11 30.00 30.00 28.84 29.00 0.0M
2022-07-08 29.52 29.52 29.38 29.50 0.0M
2022-07-07 28.70 29.02 28.54 29.02 0.0M
2022-07-06 27.82 28.10 27.70 28.10 0.0M
2022-07-05 29.40 29.40 27.40 27.40 0.0M
2022-07-01 30.48 30.74 29.46 29.92 0.0M
2022-06-30 31.96 31.96 31.36 31.42 0.0M
2022-06-29 32.58 32.64 32.58 32.64 0.0M
2022-06-27 33.14 33.26 33.00 33.00 0.0M
2022-06-24 32.78 32.78 32.78 32.78 0.0M
2022-06-23 33.16 33.16 32.54 32.60 0.0M
2022-06-22 33.70 34.22 33.00 33.12 0.0M
2022-06-17 32.08 32.82 32.08 32.68 0.0M
2022-06-16 33.92 33.92 32.50 32.50 0.0M
2022-06-15 33.80 33.92 33.00 33.88 0.0M
2022-06-14 33.42 33.76 33.42 33.58 0.0M
2022-06-13 33.80 33.80 33.28 33.42 0.0M
2022-06-10 36.00 36.00 34.72 34.72 0.0M
2022-06-09 36.60 36.66 36.48 36.52 0.0M
2022-06-08 37.96 37.96 37.48 37.48 0.0M
2022-06-07 38.30 38.50 38.30 38.48 0.0M
2022-06-03 39.40 39.40 38.70 38.70 0.0M
2022-06-02 39.40 39.58 39.32 39.32 0.0M
2022-06-01 39.20 39.20 39.20 39.20 0.0M
2022-05-31 39.00 39.08 39.00 39.08 0.0M
2022-05-30 38.50 38.50 37.78 37.78 0.0M
2022-05-27 38.58 38.58 38.50 38.50 0.0M
2022-05-25 37.60 37.90 37.56 37.86 0.0M
2022-05-19 37.26 37.34 37.02 37.18 0.0M
2022-05-18 37.16 38.28 37.16 38.28 0.0M
2022-05-16 35.92 36.40 35.92 36.40 0.0M
2022-05-13 35.78 35.94 35.74 35.94 0.0M
2022-05-12 35.00 35.00 34.48 34.48 0.0M
2022-05-11 36.08 36.08 34.94 35.06 0.0M
2022-05-10 34.88 35.12 34.50 35.12 0.0M
2022-05-09 35.96 35.96 35.38 35.82 0.0M
2022-05-06 37.32 37.32 36.86 36.86 0.0M
2022-05-05 38.04 38.04 38.04 38.04 0.0M
2022-05-04 37.00 37.68 37.00 37.50 0.0M
2022-05-03 38.60 38.60 37.16 37.16 0.0M
2022-05-02 38.56 38.60 38.54 38.54 0.0M
2022-04-29 40.02 40.30 39.54 39.54 0.0M
2022-04-28 38.34 39.46 38.34 38.54 0.0M
2022-04-27 43.00 43.00 41.90 41.90 0.0M
2022-04-26 41.94 42.72 41.94 42.56 0.0M
2022-04-25 41.12 41.12 41.12 41.12 0.0M
2022-04-22 43.96 43.96 43.22 43.22 0.0M
2022-04-21 43.30 43.74 43.30 43.70 0.0M
2022-04-20 41.94 42.08 41.78 42.08 0.0M
2022-04-19 41.02 41.62 41.02 41.60 0.0M
2022-04-13 40.80 40.80 40.80 40.80 0.0M
2022-04-11 40.42 41.72 40.42 41.64 0.0M
2022-04-06 37.68 37.68 37.68 37.68 0.0M
2022-04-05 37.48 37.48 37.48 37.48 0.0M
2022-03-29 38.48 38.48 38.48 38.48 0.0M
2022-03-28 38.20 38.46 37.68 37.68 0.0M
2022-03-25 37.80 37.80 37.80 37.80 0.0M
2022-03-24 36.40 36.98 36.40 36.88 0.0M
2022-03-22 35.16 35.42 35.16 35.42 0.0M
2022-03-18 33.90 34.22 33.90 34.20 0.0M
2022-03-16 33.74 34.06 33.74 34.04 0.0M
2022-03-15 32.32 32.50 32.22 32.44 0.0M
2022-03-14 33.44 33.44 33.14 33.26 0.0M
2022-03-11 32.40 33.16 32.40 32.84 0.0M
2022-03-10 32.90 32.90 32.34 32.34 0.0M
2022-03-09 32.20 33.00 32.20 33.00 0.0M
2022-03-07 30.04 31.36 29.86 31.28 0.0M
2022-03-04 33.40 33.40 31.86 32.14 0.0M
2022-03-03 35.00 35.00 35.00 35.00 0.0M
2022-03-02 33.86 34.28 33.86 34.02 0.0M
2022-02-28 33.10 33.14 33.10 33.14 0.0M
2022-02-25 32.74 33.26 32.74 33.26 0.0M
2022-02-24 32.56 32.56 31.54 32.12 0.0M
2022-02-23 34.02 34.12 33.64 33.64 0.0M
2022-02-22 32.32 32.98 32.32 32.98 0.0M
2022-02-21 33.30 33.30 33.30 33.30 0.0M
2022-02-18 34.46 34.46 34.04 34.34 0.0M
2022-02-16 35.98 35.98 35.26 35.42 0.0M
2022-02-14 34.50 34.94 34.50 34.94 0.0M
2022-02-11 36.06 36.06 36.06 36.06 0.0M
2022-02-10 34.68 35.66 34.68 35.40 0.0M
2022-02-09 35.00 35.36 34.18 34.80 0.0M
2022-02-07 33.68 33.68 33.58 33.58 0.0M
2022-02-04 33.08 33.08 32.74 32.74 0.0M
2022-02-03 33.06 33.14 32.84 32.86 0.0M
2022-02-02 33.74 33.74 33.74 33.74 0.0M
2022-01-31 32.18 32.20 32.18 32.20 0.0M
2022-01-26 31.64 31.74 31.64 31.72 0.0M
2022-01-24 31.14 31.14 29.98 30.00 0.0M
2022-01-21 32.04 32.04 31.92 31.94 0.0M
2022-01-20 33.68 33.68 33.16 33.18 0.0M
2022-01-19 33.24 33.48 33.20 33.22 0.0M
2022-01-18 34.16 34.16 33.92 34.10 0.0M
2022-01-17 33.48 33.66 33.48 33.66 0.0M
2022-01-14 31.34 31.88 31.34 31.88 0.0M
2022-01-13 31.30 31.64 31.24 31.60 0.0M
2022-01-12 31.08 31.36 31.02 31.20 0.0M
2022-01-11 30.12 31.44 30.12 30.88 0.0M
2022-01-10 30.16 30.16 29.76 29.76 0.0M
2022-01-07 30.04 30.26 30.04 30.26 0.0M
2022-01-06 29.86 29.98 29.52 29.84 0.0M
2022-01-05 30.44 30.44 30.40 30.40 0.0M
2022-01-04 30.62 30.62 30.36 30.48 0.0M
2022-01-03 30.32 30.50 30.32 30.50 0.0M