AAK AB (AAK)

AAK
🏛️ スウェーデン →
243.40
最終更新: 2025-10-01
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
2021-12-30 195.90 197.10 195.00 195.30 0.2M
2021-12-29 197.20 197.25 195.35 196.40 0.1M
2021-12-28 195.00 198.35 195.00 197.15 0.1M
2021-12-27 194.05 197.00 194.05 196.70 0.1M
2021-12-23 192.65 194.75 191.80 194.75 0.1M
2021-12-22 191.45 192.35 190.80 192.35 0.1M
2021-12-21 190.65 192.85 189.80 191.40 0.1M
2021-12-20 192.10 192.10 189.25 190.85 0.1M
2021-12-17 192.95 193.05 190.75 192.80 0.2M
2021-12-16 190.85 192.20 190.00 192.05 0.2M
2021-12-15 189.50 191.00 188.35 189.60 0.3M
2021-12-14 192.30 192.30 187.35 187.95 0.1M
2021-12-13 191.05 193.40 190.50 190.50 0.2M
2021-12-10 189.95 191.90 188.05 191.05 0.2M
2021-12-09 191.55 193.05 190.90 192.05 0.2M
2021-12-08 188.00 193.25 187.60 191.60 0.4M
2021-12-07 187.00 187.60 185.25 187.60 0.2M
2021-12-06 182.40 185.30 182.25 185.00 0.2M
2021-12-03 182.90 183.25 181.05 181.45 0.2M
2021-12-02 183.00 183.65 180.55 182.70 0.2M
2021-12-01 181.05 183.55 179.70 183.25 0.2M
2021-11-30 183.45 183.45 179.35 181.15 0.5M
2021-11-29 182.90 184.70 181.70 183.45 0.5M
2021-11-26 187.10 187.40 182.70 182.75 0.3M
2021-11-25 190.15 190.95 188.70 189.70 0.2M
2021-11-24 191.80 192.25 189.80 190.00 0.3M
2021-11-23 195.95 195.95 191.65 191.80 0.2M
2021-11-22 197.65 197.95 194.95 196.10 0.3M
2021-11-19 197.60 199.00 196.90 197.65 0.1M
2021-11-18 196.70 197.15 193.85 196.65 0.4M
2021-11-17 202.60 202.60 195.30 197.45 0.4M
2021-11-16 203.30 203.90 201.80 202.60 0.3M
2021-11-15 200.10 203.60 200.00 203.30 0.7M
2021-11-12 195.40 200.40 194.55 199.65 0.3M
2021-11-11 195.00 196.75 194.50 195.40 0.1M
2021-11-10 193.75 195.40 193.20 195.00 0.3M
2021-11-09 189.00 194.10 188.90 193.75 0.2M
2021-11-08 193.00 193.80 190.45 190.55 0.4M
2021-11-05 191.10 193.00 190.40 193.00 0.2M
2021-11-04 189.05 191.50 188.30 191.10 0.2M
2021-11-03 186.85 188.00 184.95 188.00 0.2M
2021-11-02 183.50 187.20 182.85 186.95 0.2M
2021-11-01 187.90 188.30 179.70 184.30 0.7M
2021-10-29 187.55 194.00 184.45 187.70 0.6M
2021-10-28 188.00 190.35 186.55 187.60 0.4M
2021-10-27 189.15 191.60 188.95 189.80 0.3M
2021-10-26 185.05 189.40 185.05 188.95 0.3M
2021-10-25 187.15 188.00 185.85 186.20 0.2M
2021-10-22 187.10 188.00 186.55 187.15 0.1M
2021-10-21 186.85 187.75 185.90 187.10 0.1M
2021-10-20 185.80 186.80 184.65 186.80 0.3M
2021-10-19 186.70 187.65 184.45 185.15 0.2M
2021-10-18 187.00 187.40 185.60 186.70 0.1M
2021-10-15 188.80 188.85 186.75 187.75 0.3M
2021-10-14 186.30 188.45 185.20 188.15 0.5M
2021-10-13 182.60 186.20 181.60 185.20 0.3M
2021-10-12 181.25 183.00 180.45 182.55 0.3M
2021-10-11 184.10 184.10 180.50 182.75 0.2M
2021-10-08 185.00 185.35 183.15 184.00 0.2M
2021-10-07 186.85 186.85 184.70 185.25 0.2M
2021-10-06 184.65 185.10 181.80 184.95 0.4M
2021-10-05 186.10 186.60 184.15 184.65 0.2M
2021-10-04 187.15 188.00 185.60 186.05 0.3M
2021-10-01 188.75 188.80 186.30 187.65 0.2M
2021-09-30 189.10 190.05 187.70 188.75 0.4M
2021-09-29 186.15 190.35 186.15 188.05 0.3M
2021-09-28 190.90 190.90 184.15 186.55 0.5M
2021-09-27 189.20 190.05 188.35 189.95 0.4M
2021-09-24 195.20 195.20 188.40 189.65 0.2M
2021-09-23 194.40 194.90 192.55 194.00 0.4M
2021-09-22 194.65 195.90 192.40 193.00 0.4M
2021-09-21 192.75 195.50 192.35 195.50 0.4M
2021-09-20 196.00 196.40 192.90 194.00 0.2M
2021-09-17 198.20 199.50 196.50 197.15 0.4M
2021-09-16 197.75 199.40 197.70 198.20 0.2M
2021-09-15 198.90 199.60 197.15 197.45 0.2M
2021-09-14 201.00 201.40 198.20 198.95 0.2M
2021-09-13 200.50 202.10 200.30 200.90 0.2M
2021-09-10 203.30 203.60 200.50 200.50 0.2M
2021-09-09 203.30 204.60 202.90 203.60 0.1M
2021-09-08 205.80 206.70 203.00 204.10 0.3M
2021-09-07 208.30 208.50 206.00 206.30 0.3M
2021-09-06 207.30 208.30 206.60 208.30 0.2M
2021-09-03 206.00 208.40 205.50 206.80 0.3M
2021-09-02 206.60 210.80 205.70 207.60 0.5M
2021-09-01 207.40 208.20 203.30 204.00 0.2M
2021-08-31 210.00 210.00 204.80 206.40 0.4M
2021-08-30 207.90 209.20 207.60 209.20 0.2M
2021-08-27 208.20 208.70 206.90 207.90 0.2M
2021-08-26 208.00 208.30 206.30 206.80 0.2M
2021-08-25 210.00 210.00 206.70 207.40 0.2M
2021-08-24 210.30 210.30 207.70 208.30 0.2M
2021-08-23 210.90 211.70 208.80 210.00 0.1M
2021-08-20 207.70 210.90 206.50 210.50 0.3M
2021-08-19 205.70 208.90 204.60 207.70 0.5M
2021-08-18 207.50 209.20 205.50 206.40 0.3M
2021-08-17 205.00 206.30 204.00 205.70 0.2M
2021-08-16 207.00 207.30 205.20 205.70 0.1M
2021-08-13 206.20 207.40 205.70 207.00 0.1M
2021-08-12 207.40 207.60 205.30 206.00 0.2M
2021-08-11 207.30 208.30 205.70 207.40 0.1M
2021-08-10 204.90 207.80 204.80 207.30 0.1M
2021-08-09 204.80 205.90 203.90 205.50 0.1M
2021-08-06 208.40 208.40 205.70 206.10 0.2M
2021-08-05 209.70 209.90 208.30 208.50 0.2M
2021-08-04 208.50 209.80 208.00 208.60 0.2M
2021-08-03 206.90 208.40 206.00 208.10 0.2M
2021-08-02 205.50 207.60 205.00 206.20 0.3M
2021-07-30 203.50 206.40 202.50 205.30 0.3M
2021-07-29 202.00 204.20 201.30 204.20 0.3M
2021-07-28 201.00 204.40 200.80 203.00 0.3M
2021-07-27 201.00 202.50 197.40 201.50 0.2M
2021-07-26 199.00 201.40 199.00 201.00 0.3M
2021-07-23 197.45 199.95 196.70 199.85 0.3M
2021-07-22 200.50 201.00 196.70 197.70 0.4M
2021-07-21 198.40 202.00 196.40 200.50 0.4M
2021-07-20 197.65 198.95 196.60 197.75 0.3M
2021-07-19 193.60 201.10 192.55 197.35 0.9M
2021-07-16 197.50 200.60 188.35 194.00 0.7M
2021-07-15 195.50 197.35 194.85 196.10 0.3M
2021-07-14 194.55 196.45 193.10 195.50 0.2M
2021-07-13 194.80 197.20 194.10 197.00 0.2M
2021-07-12 192.90 194.80 192.90 194.80 0.2M
2021-07-09 195.00 195.55 192.60 192.90 0.3M
2021-07-08 194.20 195.35 193.35 194.60 0.4M
2021-07-07 190.50 194.85 190.00 194.75 0.4M
2021-07-06 190.70 190.85 189.00 190.50 0.4M
2021-07-05 187.80 190.60 187.40 190.60 0.3M
2021-07-02 187.00 189.00 185.05 188.15 0.5M
2021-07-01 192.00 192.75 184.75 186.00 0.7M
2021-06-30 192.60 193.00 189.85 191.80 0.4M
2021-06-29 192.75 195.55 192.65 193.75 0.3M
2021-06-28 192.00 195.60 191.10 192.75 0.3M
2021-06-24 189.60 192.55 189.00 192.25 0.3M
2021-06-23 193.00 193.95 188.95 189.60 0.7M
2021-06-22 193.20 193.30 190.65 193.25 0.4M
2021-06-21 192.05 194.30 192.05 192.90 0.3M
2021-06-18 197.10 199.15 192.95 193.10 0.6M
2021-06-17 200.90 200.90 194.30 196.50 0.4M
2021-06-16 198.65 202.50 198.40 202.10 0.6M
2021-06-15 198.15 199.90 197.15 198.95 0.6M
2021-06-14 197.50 199.05 195.90 198.15 0.5M
2021-06-11 195.25 197.30 193.90 196.60 0.5M
2021-06-10 194.15 195.30 192.35 194.90 0.4M
2021-06-09 194.85 194.85 192.75 194.15 0.2M
2021-06-08 193.10 194.90 192.90 194.55 0.2M
2021-06-07 192.75 194.05 191.95 193.05 0.2M
2021-06-04 192.35 194.00 192.10 192.75 0.2M
2021-06-03 192.30 193.15 191.10 192.75 0.2M
2021-06-02 193.35 194.30 192.05 192.30 0.2M
2021-06-01 193.35 194.60 192.45 193.45 0.4M
2021-05-31 191.35 195.25 191.35 192.55 0.5M
2021-05-28 192.70 192.90 191.15 191.50 0.2M
2021-05-27 194.00 194.45 192.55 192.55 0.5M
2021-05-26 193.90 197.40 193.55 194.00 0.3M
2021-05-25 192.50 193.90 191.85 193.45 0.2M
2021-05-24 191.85 192.50 191.45 192.15 0.1M
2021-05-21 192.80 192.90 191.35 191.85 0.5M
2021-05-20 190.00 192.70 189.90 192.20 0.3M
2021-05-19 191.10 191.35 189.70 190.15 0.2M
2021-05-18 193.00 193.85 191.50 192.00 0.3M
2021-05-17 190.20 193.30 189.95 192.75 0.4M
2021-05-14 188.70 190.70 188.70 190.35 0.3M
2021-05-12 186.55 188.95 186.00 187.50 0.3M
2021-05-11 191.45 192.10 188.15 188.65 0.3M
2021-05-10 194.05 195.00 191.40 192.60 0.4M
2021-05-07 197.75 198.55 195.50 196.25 0.3M
2021-05-06 197.20 198.55 195.15 197.15 0.3M
2021-05-05 195.60 198.85 195.05 197.95 0.2M
2021-05-04 195.95 197.00 194.95 195.60 0.3M
2021-05-03 193.90 197.30 193.45 196.00 0.3M
2021-04-30 195.85 196.45 193.70 194.10 0.2M
2021-04-29 194.55 196.20 194.15 195.85 0.3M
2021-04-28 193.00 196.45 192.50 194.55 0.7M
2021-04-27 194.40 194.95 193.20 193.40 0.4M
2021-04-26 194.00 196.15 193.25 194.20 0.2M
2021-04-23 199.20 204.50 193.30 194.00 0.7M
2021-04-22 199.00 201.70 198.40 199.25 0.4M
2021-04-21 197.00 198.95 196.60 198.10 0.4M
2021-04-20 192.30 199.40 188.80 197.05 0.7M
2021-04-19 200.50 203.40 200.00 201.40 0.3M
2021-04-16 200.60 201.10 198.95 200.50 0.3M
2021-04-15 201.10 201.60 197.90 200.70 0.3M
2021-04-14 201.80 202.70 200.60 201.10 0.3M
2021-04-13 202.50 202.60 201.10 202.00 0.3M
2021-04-12 203.70 203.70 201.20 202.50 0.5M
2021-04-09 203.10 204.10 202.50 203.60 0.2M
2021-04-08 201.10 203.30 200.70 203.30 0.3M
2021-04-07 201.70 202.70 200.70 201.50 0.3M
2021-04-06 199.50 201.70 198.65 201.70 0.2M
2021-04-01 198.00 199.00 196.45 197.30 0.2M
2021-03-31 199.60 199.80 197.00 197.70 0.4M
2021-03-30 198.05 200.00 197.95 199.30 0.4M
2021-03-29 196.90 198.60 196.80 198.05 0.3M
2021-03-26 194.60 196.70 194.25 196.60 0.3M
2021-03-25 193.70 194.80 193.35 194.20 0.3M
2021-03-24 193.85 194.80 193.10 193.70 0.3M
2021-03-23 193.30 194.35 192.35 193.85 0.5M
2021-03-22 191.55 193.85 190.55 192.30 0.3M
2021-03-19 192.25 193.50 191.00 191.55 0.4M
2021-03-18 192.70 193.85 191.40 192.90 0.4M
2021-03-17 193.15 193.85 191.20 192.05 0.2M
2021-03-16 191.00 193.50 188.75 193.40 0.4M
2021-03-15 190.50 193.25 190.50 191.50 0.3M
2021-03-12 192.60 193.90 190.35 190.50 0.5M
2021-03-11 189.20 194.25 188.60 194.10 0.7M
2021-03-10 186.50 189.60 185.90 189.15 0.4M
2021-03-09 186.70 187.55 186.00 186.40 0.3M
2021-03-08 186.55 188.65 185.25 186.05 0.5M
2021-03-05 185.00 186.70 183.75 186.70 0.5M
2021-03-04 184.05 185.95 182.35 185.95 0.4M
2021-03-03 182.90 186.80 182.90 184.55 0.4M
2021-03-02 184.25 185.80 183.30 183.90 0.5M
2021-03-01 181.00 184.30 180.60 184.30 0.4M
2021-02-26 179.45 182.05 178.50 180.95 0.6M
2021-02-25 181.45 181.80 180.20 181.10 0.4M
2021-02-24 177.95 183.05 177.95 180.95 0.6M
2021-02-23 177.90 178.60 176.75 177.85 0.4M
2021-02-22 179.05 179.05 176.30 177.60 0.3M
2021-02-19 179.30 181.00 178.85 179.45 0.4M
2021-02-18 180.60 181.35 179.10 179.15 0.4M
2021-02-17 179.15 181.15 177.30 180.60 0.5M
2021-02-16 178.15 179.90 178.10 179.15 0.8M
2021-02-15 178.85 179.25 174.45 177.90 1.1M
2021-02-12 172.35 175.35 172.35 175.35 0.3M
2021-02-11 172.15 173.75 170.75 172.70 0.3M
2021-02-10 171.40 173.25 169.85 171.75 0.3M
2021-02-09 172.35 172.50 170.65 170.95 0.3M
2021-02-08 173.00 174.60 170.60 172.35 0.6M
2021-02-05 175.40 176.05 171.70 173.00 0.7M
2021-02-04 171.30 175.75 170.60 175.35 0.8M
2021-02-03 169.15 172.95 168.75 171.30 0.9M
2021-02-02 165.30 168.60 165.00 168.50 0.8M
2021-02-01 165.00 165.35 160.40 165.10 0.6M
2021-01-29 165.00 167.70 161.60 163.55 2.1M
2021-01-28 165.05 170.65 159.20 164.10 1.4M
2021-01-27 161.50 162.85 156.90 157.05 0.9M
2021-01-26 159.35 162.25 158.95 161.35 1.5M
2021-01-25 160.35 160.45 157.65 159.30 1.4M
2021-01-22 160.00 161.45 158.65 158.80 1.1M
2021-01-21 159.70 161.50 157.65 157.65 0.7M
2021-01-20 160.25 160.85 159.00 159.60 0.5M
2021-01-19 164.00 164.25 160.00 160.25 0.5M
2021-01-18 163.10 164.95 163.05 163.60 0.3M
2021-01-15 162.60 163.80 161.30 163.70 0.6M
2021-01-14 162.65 163.45 162.05 163.45 0.3M
2021-01-13 163.40 164.30 162.05 162.50 0.7M
2021-01-12 166.20 167.10 163.85 164.00 0.6M
2021-01-11 167.90 168.65 166.65 167.15 0.4M
2021-01-08 166.60 169.05 166.35 168.00 0.5M
2021-01-07 167.00 167.50 162.40 165.95 0.7M
2021-01-05 166.50 167.30 165.50 165.50 0.4M
2021-01-04 166.00 168.15 166.00 166.95 0.5M