Klaveness Combination Carriers

KCCK
🏛️ スウェーデン →
73.00
最終更新: 2025-09-29
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
2025-09-29 75.60 75.60 73.00 73.00 0.0M
2025-09-26 74.80 75.60 74.80 75.60 0.0M
2025-09-25 76.40 76.40 75.00 75.00 0.0M
2025-09-24 74.90 74.90 74.60 74.60 0.0M
2025-09-23 73.90 75.50 73.90 75.50 0.0M
2025-09-22 76.30 78.80 76.30 76.30 0.0M
2025-09-19 76.50 76.50 76.50 76.50 0.0M
2025-09-18 78.60 78.60 78.60 78.60 0.0M
2025-09-12 75.80 76.00 75.50 75.50 0.0M
2025-09-11 74.70 74.70 74.70 74.70 0.0M
2025-09-10 75.20 76.60 75.20 76.60 0.0M
2025-09-09 77.70 77.70 75.90 75.90 0.0M
2025-09-08 76.70 76.70 75.00 75.00 0.0M
2025-09-04 72.70 72.70 72.70 72.70 0.0M
2025-09-03 74.50 74.50 74.50 74.50 0.0M
2025-09-02 71.70 71.70 71.70 71.70 0.0M
2025-08-29 75.80 75.80 73.50 73.50 0.0M
2025-08-28 75.10 78.30 75.10 78.30 0.0M
2025-08-26 75.00 75.00 74.10 74.10 0.0M
2025-08-25 78.20 80.30 77.00 77.00 0.0M
2025-08-22 77.50 77.70 77.40 77.70 0.0M
2025-08-21 67.80 74.60 67.80 74.60 0.0M
2025-08-20 68.60 68.60 68.60 68.60 0.0M
2025-08-19 69.70 70.50 69.40 70.50 0.0M
2025-08-18 69.20 69.90 69.20 69.90 0.0M
2025-08-15 69.90 69.90 67.80 69.00 0.0M
2025-08-14 72.20 72.20 72.20 72.20 0.0M
2025-08-13 72.10 72.10 72.10 72.10 0.0M
2025-08-11 72.60 72.60 72.00 72.00 0.0M
2025-08-07 77.20 77.20 74.90 74.90 0.0M
2025-08-06 76.70 77.30 76.70 77.30 0.0M
2025-08-05 72.20 72.90 71.80 72.90 0.0M
2025-08-04 71.00 71.00 71.00 71.00 0.0M
2025-08-01 70.80 72.10 70.80 72.10 0.0M
2025-07-31 70.30 70.50 70.10 70.10 0.0M
2025-07-30 70.50 70.60 70.50 70.50 0.0M
2025-07-29 71.50 71.50 71.50 71.50 0.0M
2025-07-28 71.60 72.20 71.60 72.00 0.0M
2025-07-25 71.10 71.30 69.50 70.30 0.0M
2025-07-24 71.50 71.50 70.70 71.00 0.0M
2025-07-23 69.00 69.00 68.30 68.30 0.0M
2025-07-17 69.50 69.50 69.40 69.40 0.0M
2025-07-16 69.70 69.70 69.30 69.30 0.0M
2025-07-14 69.30 69.30 69.30 69.30 0.0M
2025-07-09 68.90 68.90 68.90 68.90 0.0M
2025-07-08 65.80 65.80 65.80 65.80 0.0M
2025-07-07 65.00 65.00 64.90 65.00 0.0M
2025-07-03 61.60 62.50 61.60 62.50 0.0M
2025-07-01 62.10 62.10 60.00 60.00 0.0M
2025-06-30 61.60 61.60 61.50 61.50 0.0M
2025-06-27 61.80 63.20 61.10 61.40 0.0M
2025-06-26 60.50 60.50 60.20 60.20 0.0M
2025-06-25 63.50 63.50 61.80 63.50 0.0M
2025-06-24 63.00 63.60 60.60 63.60 0.0M
2025-06-20 62.50 64.90 61.20 63.90 0.0M
2025-06-16 63.00 63.40 63.00 63.40 0.0M
2025-06-12 61.00 61.00 61.00 61.00 0.0M
2025-06-06 62.40 63.00 61.80 62.10 0.0M
2025-06-05 62.90 62.90 62.90 62.90 0.0M
2025-06-03 61.80 63.10 60.90 63.10 0.0M
2025-06-02 62.50 62.50 62.50 62.50 0.0M
2025-05-30 63.10 63.10 62.40 62.40 0.0M
2025-05-28 63.10 64.50 63.10 63.10 0.0M
2025-05-27 64.50 64.50 62.60 63.10 0.0M
2025-05-23 64.50 64.50 64.50 64.50 0.0M
2025-05-22 63.90 64.40 62.40 62.80 0.0M
2025-05-21 63.80 65.10 63.80 65.10 0.0M
2025-05-20 64.00 65.00 64.00 64.00 0.0M
2025-05-19 64.00 65.30 64.00 65.30 0.0M
2025-05-16 60.90 60.90 60.90 60.90 0.0M
2025-05-15 61.50 61.50 60.50 60.50 0.0M
2025-05-14 63.80 65.40 62.40 62.40 0.0M
2025-05-13 60.50 60.50 60.50 60.50 0.0M
2025-05-12 60.60 61.30 60.60 61.30 0.0M
2025-05-09 58.90 58.90 58.90 58.90 0.0M
2025-05-08 60.00 60.00 55.50 57.00 0.0M
2025-05-07 61.00 61.00 60.80 60.80 0.0M
2025-05-06 62.00 62.00 62.00 62.00 0.0M
2025-05-05 61.90 62.30 61.90 62.00 0.0M
2025-05-02 62.60 63.50 60.80 60.80 0.0M
2025-04-30 61.50 62.10 60.50 60.50 0.0M
2025-04-28 60.80 60.80 60.80 60.80 0.0M
2025-04-25 59.20 59.20 59.20 59.20 0.0M
2025-04-23 56.90 56.90 56.90 56.90 0.0M
2025-04-22 57.30 57.30 57.30 57.30 0.0M
2025-04-16 59.90 59.90 59.90 59.90 0.0M
2025-04-14 60.40 60.40 59.80 59.80 0.0M
2025-04-11 59.30 59.30 59.30 59.30 0.0M
2025-04-10 58.30 59.40 58.30 58.60 0.0M
2025-04-09 57.80 58.20 57.80 58.20 0.0M
2025-04-08 59.80 59.80 59.80 59.80 0.0M
2025-04-07 56.50 56.50 55.00 55.20 0.0M
2025-04-04 59.90 59.90 56.70 56.80 0.0M
2025-04-03 60.20 60.20 60.20 60.20 0.0M
2025-04-01 62.50 62.50 62.50 62.50 0.0M
2025-03-27 66.00 66.00 64.40 64.70 0.0M
2025-03-25 65.10 65.10 65.10 65.10 0.0M
2025-03-24 64.40 64.40 64.40 64.40 0.0M
2025-03-21 65.80 65.80 65.80 65.80 0.0M
2025-03-20 66.20 66.20 66.20 66.20 0.0M
2025-03-19 64.80 65.00 64.50 64.50 0.0M
2025-03-17 60.10 63.10 60.10 63.10 0.0M
2025-03-14 61.00 61.00 60.00 60.00 0.0M
2025-03-13 62.00 62.00 62.00 62.00 0.0M
2025-03-11 56.00 58.30 56.00 56.70 0.0M
2025-03-10 59.20 59.60 59.20 59.60 0.0M
2025-03-07 59.80 59.80 59.80 59.80 0.0M
2025-03-05 60.10 61.70 60.10 61.70 0.0M
2025-03-04 60.00 60.00 60.00 60.00 0.0M
2025-03-03 63.50 63.50 61.40 61.40 0.0M
2025-02-28 61.60 62.80 60.30 62.40 0.0M
2025-02-27 64.00 64.00 62.00 62.00 0.0M
2025-02-26 64.00 64.00 61.20 63.20 0.0M
2025-02-25 63.00 63.10 63.00 63.10 0.0M
2025-02-24 65.50 65.50 63.60 64.90 0.0M
2025-02-20 64.20 64.20 64.20 64.20 0.0M
2025-02-19 65.00 65.00 64.50 64.50 0.0M
2025-02-18 66.70 66.90 66.60 66.80 0.0M
2025-02-17 67.40 68.70 67.00 67.50 0.0M
2025-02-14 70.00 70.00 65.40 66.90 0.0M
2025-02-13 71.00 73.90 71.00 73.90 0.0M
2025-02-12 73.00 73.00 71.90 72.70 0.0M
2025-02-11 73.60 73.60 73.60 73.60 0.0M
2025-02-10 72.40 72.40 72.40 72.40 0.0M
2025-02-07 74.20 74.40 74.20 74.40 0.0M
2025-02-06 74.30 74.30 74.30 74.30 0.0M
2025-02-04 74.50 74.50 74.50 74.50 0.0M
2025-02-03 74.10 74.10 73.70 73.70 0.0M
2025-01-31 77.90 77.90 75.70 77.10 0.0M
2025-01-30 75.90 75.90 75.00 75.00 0.0M
2025-01-29 71.20 71.90 71.20 71.90 0.0M
2025-01-28 71.40 71.40 71.40 71.40 0.0M
2025-01-27 71.40 71.40 70.00 70.00 0.0M
2025-01-24 74.20 74.80 72.00 72.00 0.0M
2025-01-23 75.20 75.20 75.20 75.20 0.0M
2025-01-22 71.10 72.30 71.10 72.30 0.0M
2025-01-21 74.10 76.00 73.00 76.00 0.0M
2025-01-17 73.30 73.30 73.30 73.30 0.0M
2025-01-16 76.70 76.70 76.40 76.40 0.0M
2025-01-15 77.20 78.00 76.60 76.60 0.0M
2025-01-14 80.80 81.10 79.30 79.30 0.0M
2025-01-13 78.70 80.00 77.60 77.70 0.0M
2025-01-10 79.50 79.50 79.50 79.50 0.0M
2025-01-09 75.50 75.50 75.00 75.00 0.0M
2025-01-08 75.70 76.80 75.70 76.50 0.0M
2025-01-07 74.50 78.20 74.50 78.20 0.0M
2025-01-06 77.20 77.60 75.90 76.40 0.0M
2025-01-03 77.50 77.50 77.50 77.50 0.0M
2025-01-02 79.10 79.10 77.50 77.70 0.0M