Paratus Energy Services

PLSV
🏛️ スウェーデン →
41.28
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 41.06 41.30 40.88 41.28 0.0M
2025-09-29 41.38 41.48 41.14 41.48 0.0M
2025-09-26 41.86 42.18 41.86 42.18 0.0M
2025-09-25 42.86 42.86 41.52 41.70 0.0M
2025-09-24 41.54 41.76 41.54 41.76 0.0M
2025-09-23 41.26 46.34 41.20 46.20 0.0M
2025-09-22 41.42 41.42 41.42 41.42 0.0M
2025-09-19 41.88 41.88 41.88 41.88 0.0M
2025-09-18 42.48 47.48 42.42 42.70 0.0M
2025-09-17 41.66 42.16 41.66 42.16 0.0M
2025-09-16 39.88 40.82 39.86 40.48 0.2M
2025-09-15 40.22 40.50 39.84 39.84 0.0M
2025-09-12 40.50 40.50 39.86 40.00 0.0M
2025-09-11 39.90 39.90 39.54 39.54 0.0M
2025-09-10 40.00 40.62 40.00 40.60 0.0M
2025-09-09 39.94 40.70 39.94 40.70 0.0M
2025-09-08 40.42 40.42 39.94 40.20 0.0M
2025-09-05 40.02 40.02 39.24 39.24 0.0M
2025-09-03 40.92 40.92 40.24 40.42 0.0M
2025-09-02 41.06 41.06 41.02 41.02 0.0M
2025-09-01 43.48 43.48 43.48 43.48 0.0M
2025-08-29 43.90 43.94 43.88 43.88 0.0M
2025-08-28 44.24 44.24 42.84 42.84 0.0M
2025-08-27 43.04 43.42 42.94 42.94 0.0M
2025-08-26 43.00 43.56 42.20 43.06 0.0M
2025-08-25 41.54 41.54 41.54 41.54 0.0M
2025-08-22 42.40 42.40 41.04 42.00 0.0M
2025-08-21 41.92 41.92 41.30 41.80 0.0M
2025-08-20 41.46 41.64 41.18 41.64 0.0M
2025-08-19 41.40 41.40 41.04 41.26 0.0M
2025-08-18 41.02 41.02 41.02 41.02 0.0M
2025-08-15 40.78 41.02 40.56 41.00 0.0M
2025-08-14 41.12 41.12 40.98 40.98 0.0M
2025-08-13 41.50 41.50 41.02 41.06 0.0M
2025-08-12 40.28 41.18 40.28 41.18 0.0M
2025-08-11 39.80 40.74 39.50 40.74 0.0M
2025-08-08 40.40 40.44 40.00 40.00 0.0M
2025-08-07 42.20 42.22 39.96 40.00 0.0M
2025-08-06 42.00 42.82 42.00 42.54 0.0M
2025-08-05 40.90 40.90 40.78 40.88 0.0M
2025-08-04 39.58 39.58 39.34 39.34 0.0M
2025-08-01 38.54 38.92 38.38 38.58 0.0M
2025-07-31 39.44 39.56 39.28 39.28 0.0M
2025-07-30 40.52 40.52 39.80 39.88 0.0M
2025-07-29 39.10 39.90 39.10 39.90 0.0M
2025-07-28 38.78 38.78 38.66 38.66 0.0M
2025-07-25 39.26 39.26 38.28 38.28 0.0M
2025-07-24 38.50 39.28 38.50 39.02 0.0M
2025-07-23 37.28 38.78 37.28 38.00 0.0M
2025-07-22 35.60 35.60 35.54 35.54 0.0M
2025-07-21 35.66 35.66 35.56 35.60 0.0M
2025-07-18 36.00 36.00 35.68 35.74 0.0M
2025-07-17 36.00 36.20 36.00 36.20 0.0M
2025-07-16 36.30 36.30 36.30 36.30 0.0M
2025-07-14 36.00 36.80 35.30 35.94 0.0M
2025-07-11 36.00 36.10 35.96 35.96 0.0M
2025-07-10 36.10 36.10 35.20 35.60 0.0M
2025-07-09 35.80 36.10 35.76 36.10 0.0M
2025-07-08 35.38 35.38 34.90 34.90 0.0M
2025-07-07 35.34 35.60 35.20 35.60 0.1M
2025-07-04 35.40 41.80 35.00 35.88 0.0M
2025-07-03 35.78 35.82 35.72 35.82 0.0M
2025-07-02 35.14 36.52 34.40 35.50 0.1M
2025-07-01 34.24 34.42 34.24 34.38 0.0M
2025-06-30 34.32 34.36 34.32 34.36 0.0M
2025-06-27 34.50 34.50 34.40 34.40 0.0M
2025-06-26 34.50 34.60 34.48 34.60 0.0M
2025-06-25 34.60 34.90 34.60 34.88 0.1M
2025-06-24 34.24 34.86 34.24 34.82 0.0M
2025-06-23 35.02 35.02 34.72 35.00 0.1M
2025-06-20 34.62 35.00 34.62 34.90 0.1M
2025-06-19 34.80 39.84 34.50 36.00 0.1M
2025-06-18 34.58 34.62 34.58 34.60 0.0M
2025-06-17 34.40 34.52 34.30 34.40 0.1M
2025-06-16 35.06 35.10 34.92 35.00 0.0M
2025-06-13 35.80 36.00 35.16 35.16 0.3M
2025-06-12 34.96 35.06 34.80 34.90 0.1M
2025-06-11 34.40 34.40 34.40 34.40 0.0M
2025-06-10 33.40 34.32 33.40 34.12 0.1M
2025-06-06 33.10 33.34 33.00 33.26 0.0M
2025-06-05 34.22 34.22 33.36 33.36 0.1M
2025-06-04 33.94 34.92 33.94 34.36 0.1M
2025-06-03 33.80 33.80 33.80 33.80 0.0M
2025-05-30 35.84 35.84 35.84 35.84 0.0M
2025-05-28 36.50 36.92 36.00 36.00 0.0M
2025-05-26 35.58 35.58 35.58 35.58 0.0M
2025-05-23 34.66 34.66 34.32 34.32 0.0M
2025-05-19 35.86 35.86 35.86 35.86 0.0M
2025-05-06 34.44 34.76 29.14 29.32 0.0M
2025-05-05 35.66 35.66 29.20 29.28 0.1M
2025-05-02 35.00 35.80 29.78 35.40 0.1M
2025-04-30 36.66 36.66 30.68 35.86 0.1M
2025-04-29 37.00 37.12 36.52 36.90 0.0M
2025-04-28 38.30 38.38 33.04 37.80 0.1M
2025-04-25 38.34 38.34 37.68 37.68 0.0M
2025-04-24 37.22 37.70 37.00 37.20 0.0M
2025-04-23 36.38 37.18 36.38 36.92 0.0M
2025-04-22 36.68 36.68 36.00 36.16 0.0M
2025-04-16 36.00 36.40 36.00 36.40 0.0M
2025-04-15 36.50 37.66 36.50 36.64 0.1M
2025-04-14 35.54 36.72 35.54 36.40 0.1M
2025-04-11 34.04 35.12 33.66 34.10 0.0M
2025-04-10 34.50 35.02 34.40 34.70 0.1M
2025-04-09 33.80 33.80 33.40 33.40 0.1M
2025-04-08 33.90 34.64 33.50 34.50 0.1M
2025-04-07 32.00 32.62 32.00 32.40 0.3M
2025-04-04 35.84 35.84 35.84 35.84 0.0M
2025-04-02 39.56 39.56 39.56 39.56 0.0M
2025-03-26 40.66 40.90 40.66 40.74 0.0M
2025-03-24 39.90 39.90 39.90 39.90 0.0M
2025-03-21 40.88 40.88 40.86 40.86 0.0M
2025-03-20 39.88 39.88 39.88 39.88 0.0M
2025-03-03 41.20 41.52 41.20 41.52 0.0M
2025-02-28 45.22 45.22 44.48 44.48 0.0M
2025-02-27 44.94 44.94 44.94 44.94 0.0M
2025-02-26 45.06 45.16 45.06 45.16 0.0M
2025-02-25 45.80 45.80 45.80 45.80 0.0M
2025-02-21 45.58 45.58 45.50 45.50 0.0M
2025-02-20 43.90 43.90 43.90 43.90 0.0M
2025-02-19 42.88 43.82 42.88 43.82 0.0M
2025-02-18 42.48 42.48 42.48 42.48 0.0M
2025-02-14 43.00 43.00 42.98 42.98 0.0M
2025-02-13 43.40 43.40 43.40 43.40 0.0M