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
2022-12-30 179.55 180.20 177.60 177.85 0.1M
2022-12-29 178.50 180.10 176.40 180.10 0.1M
2022-12-28 177.80 180.45 177.50 178.40 0.2M
2022-12-27 176.85 179.60 176.85 177.80 0.1M
2022-12-23 178.65 179.95 175.65 176.80 0.2M
2022-12-22 182.00 182.70 178.10 178.65 0.2M
2022-12-21 178.05 180.85 178.05 180.85 0.1M
2022-12-20 177.60 179.10 177.05 178.05 0.1M
2022-12-19 179.20 179.90 177.45 179.45 0.2M
2022-12-16 180.35 180.75 176.90 178.35 0.4M
2022-12-15 184.10 184.40 179.35 180.35 0.5M
2022-12-14 180.30 186.20 178.55 185.70 0.3M
2022-12-13 179.50 183.50 179.05 180.75 0.4M
2022-12-12 176.95 179.70 176.30 179.20 0.3M
2022-12-09 174.95 177.90 174.70 177.50 0.2M
2022-12-08 176.10 176.70 173.60 174.95 0.1M
2022-12-07 174.30 176.80 173.10 175.65 0.2M
2022-12-06 177.90 178.45 174.40 174.45 0.2M
2022-12-05 178.00 179.05 176.00 177.65 0.3M
2022-12-02 176.25 177.80 175.00 177.70 0.2M
2022-12-01 175.35 178.05 174.70 176.70 0.2M
2022-11-30 176.50 176.50 173.15 173.55 0.4M
2022-11-29 177.40 177.75 174.30 174.45 0.2M
2022-11-28 178.65 179.10 176.80 177.40 0.1M
2022-11-25 177.65 179.25 177.15 178.65 0.4M
2022-11-24 177.75 180.80 177.50 177.65 0.1M
2022-11-23 177.00 178.75 176.30 178.70 0.3M
2022-11-22 176.40 178.75 175.75 176.95 0.2M
2022-11-21 175.15 176.50 173.50 176.35 0.1M
2022-11-18 173.65 175.60 172.60 174.65 0.2M
2022-11-17 172.70 174.95 172.55 173.65 0.2M
2022-11-16 174.65 175.85 171.85 172.25 0.2M
2022-11-15 172.15 175.65 172.15 173.60 0.2M
2022-11-14 173.70 174.20 172.00 173.35 0.1M
2022-11-11 175.00 176.30 172.60 173.20 0.2M
2022-11-10 164.80 174.55 163.95 174.20 0.3M
2022-11-09 165.10 166.65 164.70 166.25 0.1M
2022-11-08 163.05 165.35 161.95 165.00 0.2M
2022-11-07 160.15 163.40 159.65 162.60 0.1M
2022-11-04 157.90 161.55 157.90 161.45 0.1M
2022-11-03 159.00 160.55 157.55 159.80 0.2M
2022-11-02 160.00 161.30 159.30 160.75 0.2M
2022-11-01 162.15 164.10 158.40 159.15 0.2M
2022-10-31 163.50 163.75 158.60 161.00 0.5M
2022-10-28 161.00 165.00 159.05 164.00 0.3M
2022-10-27 165.35 165.55 161.20 161.35 0.2M
2022-10-26 163.15 168.35 161.65 165.35 0.9M
2022-10-25 153.35 163.00 146.90 161.20 0.7M
2022-10-24 149.00 151.35 147.60 150.55 0.3M
2022-10-21 147.00 147.75 145.40 147.45 0.2M
2022-10-20 147.00 148.75 145.90 147.20 0.3M
2022-10-19 150.30 150.50 146.75 146.75 0.2M
2022-10-18 149.20 151.05 148.30 150.30 0.1M
2022-10-17 146.10 149.65 145.45 148.05 0.2M
2022-10-14 145.90 147.35 144.70 145.95 0.2M
2022-10-13 146.00 146.15 140.85 144.40 0.3M
2022-10-12 146.50 148.30 145.40 145.55 0.2M
2022-10-11 147.50 147.75 144.30 146.30 0.2M
2022-10-10 146.55 148.90 145.50 147.50 0.3M
2022-10-07 144.95 148.10 144.95 146.50 0.2M
2022-10-06 148.85 152.10 145.65 146.00 0.3M
2022-10-05 150.30 150.30 144.10 145.90 0.3M
2022-10-04 144.40 150.30 144.40 150.30 0.3M
2022-10-03 145.80 146.25 142.15 146.10 0.2M
2022-09-30 144.10 147.45 144.10 147.35 0.2M
2022-09-29 149.80 149.80 143.50 144.10 0.2M
2022-09-28 149.80 150.25 145.50 149.80 0.2M
2022-09-27 150.40 153.00 149.75 149.80 0.2M
2022-09-26 151.50 152.15 148.35 149.25 0.3M
2022-09-23 153.95 154.95 150.45 152.05 0.2M
2022-09-22 154.00 155.75 152.60 153.95 0.2M
2022-09-21 153.60 155.20 152.80 155.00 0.1M
2022-09-20 157.50 157.70 153.60 153.60 0.2M
2022-09-19 154.20 156.90 154.00 156.20 0.2M
2022-09-16 157.20 157.70 154.20 155.00 0.2M
2022-09-15 155.75 158.95 155.75 157.20 0.2M
2022-09-14 160.50 160.50 156.00 156.00 0.7M
2022-09-13 162.00 164.50 161.00 161.00 0.6M
2022-09-12 160.50 161.60 158.05 160.70 0.4M
2022-09-09 157.50 159.45 156.45 158.90 0.2M
2022-09-08 157.00 159.45 154.95 157.50 0.2M
2022-09-07 158.50 158.50 156.50 157.85 0.2M
2022-09-06 158.45 160.40 158.10 159.25 0.2M
2022-09-05 157.85 158.75 156.75 158.45 0.2M
2022-09-02 159.20 161.80 158.20 160.80 0.1M
2022-09-01 162.15 162.70 159.10 159.20 0.2M
2022-08-31 166.60 166.60 161.80 163.50 0.1M
2022-08-30 165.20 166.60 163.25 163.90 0.2M
2022-08-29 163.20 164.55 161.00 163.50 0.1M
2022-08-26 167.65 168.30 163.20 163.20 0.2M
2022-08-25 167.00 168.20 165.20 167.65 0.1M
2022-08-24 164.10 168.35 162.75 167.00 0.1M
2022-08-23 169.00 169.75 164.55 164.55 0.2M
2022-08-22 173.95 174.70 169.45 169.65 0.2M
2022-08-19 175.00 176.30 174.30 174.45 0.2M
2022-08-18 173.15 176.30 172.80 175.30 0.1M
2022-08-17 176.80 177.35 173.90 174.60 0.3M
2022-08-16 176.75 178.20 174.10 175.85 0.5M
2022-08-15 176.00 179.20 176.00 176.90 0.1M
2022-08-12 176.95 178.85 175.25 175.85 0.1M
2022-08-11 175.55 177.65 174.90 176.65 0.1M
2022-08-10 171.00 175.55 170.50 175.55 0.1M
2022-08-09 175.55 176.20 171.50 172.10 0.1M
2022-08-08 174.65 176.65 173.50 175.50 0.1M
2022-08-05 176.30 177.75 174.10 174.65 0.1M
2022-08-04 176.85 178.30 175.75 176.90 0.1M
2022-08-03 175.85 176.85 173.75 175.00 0.1M
2022-08-02 177.65 177.65 173.75 177.50 0.2M
2022-08-01 177.50 177.50 174.65 176.00 0.1M
2022-07-29 176.00 179.25 175.65 177.20 0.1M
2022-07-28 174.45 175.95 172.75 174.75 0.2M
2022-07-27 175.85 177.50 174.15 174.40 0.2M
2022-07-26 179.15 180.05 175.65 175.80 0.2M
2022-07-25 178.55 179.40 176.50 179.15 0.1M
2022-07-22 175.35 180.75 174.70 180.40 0.2M
2022-07-21 168.20 176.60 168.15 176.30 0.2M
2022-07-20 176.40 177.75 170.85 171.45 0.2M
2022-07-19 168.20 175.30 168.20 174.25 0.3M
2022-07-18 165.00 169.20 162.00 168.30 0.2M
2022-07-15 167.50 169.05 164.75 167.20 0.2M
2022-07-14 172.00 172.00 168.00 168.00 0.3M
2022-07-13 175.65 175.65 170.25 171.50 0.2M
2022-07-12 173.65 175.85 172.80 175.60 0.1M
2022-07-11 172.00 176.55 171.85 174.75 0.2M
2022-07-08 176.00 177.40 171.05 173.20 0.2M
2022-07-07 174.25 176.85 172.65 175.75 0.2M
2022-07-06 177.45 179.00 171.95 174.50 0.5M
2022-07-05 174.80 179.05 173.40 176.90 0.3M
2022-07-04 172.40 174.20 171.40 173.90 0.2M
2022-07-01 165.75 171.40 165.65 170.30 0.3M
2022-06-30 162.20 167.15 161.75 166.90 0.4M
2022-06-29 165.00 165.15 160.25 164.15 0.3M
2022-06-28 164.50 165.80 163.20 165.15 0.2M
2022-06-27 162.00 164.90 161.75 163.60 0.3M
2022-06-23 160.60 161.15 158.30 160.25 0.2M
2022-06-22 155.10 161.10 154.85 160.70 0.4M
2022-06-21 156.90 161.45 156.90 157.20 0.3M
2022-06-20 156.05 157.50 154.55 156.90 0.2M
2022-06-17 155.00 156.55 152.80 156.05 0.5M
2022-06-16 151.70 152.85 148.35 152.45 0.2M
2022-06-15 148.80 151.95 147.40 151.00 0.6M
2022-06-14 152.10 153.25 148.30 148.80 0.6M
2022-06-13 152.00 153.90 148.20 152.10 0.5M
2022-06-10 156.00 157.25 151.50 153.20 0.5M
2022-06-09 162.40 162.40 154.55 156.25 0.4M
2022-06-08 164.25 164.25 160.00 161.05 0.2M
2022-06-07 165.35 165.60 159.15 161.55 0.4M
2022-06-03 166.45 167.05 163.95 165.35 0.2M
2022-06-02 167.20 167.20 164.10 165.50 0.2M
2022-06-01 168.80 170.15 164.30 165.20 0.3M
2022-05-31 167.85 168.70 164.30 167.60 0.9M
2022-05-30 171.00 172.85 166.35 167.85 0.2M
2022-05-27 164.00 168.15 163.50 167.15 0.2M
2022-05-25 163.40 166.45 162.85 163.85 0.2M
2022-05-24 163.85 166.45 163.20 163.40 0.2M
2022-05-23 164.50 166.70 161.15 165.35 0.2M
2022-05-20 158.45 164.70 158.00 164.50 0.7M
2022-05-19 160.00 160.00 153.75 158.80 0.5M
2022-05-18 164.40 165.50 160.35 160.35 0.3M
2022-05-17 165.50 167.20 164.00 164.90 0.4M
2022-05-16 164.00 165.90 163.15 164.50 0.2M
2022-05-13 160.80 164.15 160.35 164.00 0.1M
2022-05-12 158.25 160.30 157.15 160.00 0.2M
2022-05-11 164.30 164.30 159.15 161.50 0.3M
2022-05-10 159.00 164.00 158.10 161.70 0.3M
2022-05-09 163.45 163.45 156.85 160.05 0.2M
2022-05-06 168.00 168.25 162.30 163.55 0.2M
2022-05-05 167.60 171.05 167.60 168.55 0.2M
2022-05-04 165.00 168.20 165.00 167.75 0.2M
2022-05-03 166.45 168.40 164.95 166.25 0.3M
2022-05-02 171.35 171.35 164.30 167.00 0.2M
2022-04-29 168.55 173.15 167.95 171.35 0.5M
2022-04-28 167.30 173.00 167.25 167.60 0.6M
2022-04-27 175.00 181.95 162.90 170.75 0.7M
2022-04-26 172.55 178.00 170.80 175.25 0.2M
2022-04-25 177.50 178.00 165.60 171.85 0.6M
2022-04-22 183.40 183.40 180.35 180.95 0.2M
2022-04-21 182.60 185.10 181.10 183.40 0.3M
2022-04-20 185.70 186.75 182.50 182.50 0.8M
2022-04-19 187.50 187.50 184.05 185.70 0.2M
2022-04-14 183.45 186.30 182.80 186.30 0.1M
2022-04-13 186.00 186.40 182.55 183.85 0.3M
2022-04-12 185.00 186.40 180.30 185.20 0.3M
2022-04-11 188.30 188.30 185.35 185.60 0.3M
2022-04-08 187.85 187.90 185.25 186.95 0.3M
2022-04-07 183.50 185.50 181.55 185.35 0.3M
2022-04-06 180.00 183.30 179.00 180.90 0.6M
2022-04-05 175.00 179.95 175.00 179.55 0.2M
2022-04-04 174.00 177.35 173.35 176.30 0.2M
2022-04-01 175.50 176.25 172.35 174.00 0.3M
2022-03-31 173.00 175.00 171.10 175.00 0.3M
2022-03-30 171.55 172.65 169.65 172.50 0.3M
2022-03-29 168.80 172.70 168.10 172.55 0.3M
2022-03-28 165.80 168.40 165.80 167.35 0.5M
2022-03-25 166.50 168.15 165.75 165.90 0.4M
2022-03-24 169.00 169.95 166.30 166.50 0.3M
2022-03-23 171.70 172.80 168.30 169.45 0.2M
2022-03-22 172.00 173.25 171.45 171.90 0.1M
2022-03-21 174.00 174.25 170.70 172.80 0.1M
2022-03-18 171.00 172.40 168.90 172.40 0.3M
2022-03-17 169.00 171.20 168.15 170.75 0.2M
2022-03-16 164.50 170.20 164.50 169.00 0.3M
2022-03-15 165.15 166.35 163.75 164.00 0.2M
2022-03-14 162.80 166.95 161.30 165.15 0.3M
2022-03-11 160.20 162.45 158.60 160.55 0.3M
2022-03-10 163.20 164.55 158.60 159.90 0.2M
2022-03-09 159.80 164.60 159.80 163.55 0.5M
2022-03-08 162.00 165.70 157.50 159.80 0.6M
2022-03-07 158.40 163.30 154.05 162.10 0.5M
2022-03-04 160.00 164.40 159.60 162.10 0.3M
2022-03-03 168.30 169.70 166.35 166.65 0.2M
2022-03-02 168.00 169.70 165.10 168.85 0.3M
2022-03-01 172.00 173.25 169.65 169.65 0.4M
2022-02-28 172.50 174.10 171.05 172.95 0.4M
2022-02-25 172.00 174.95 171.65 173.75 0.4M
2022-02-24 170.00 172.85 168.30 172.00 0.3M
2022-02-23 174.85 177.20 174.40 174.70 0.1M
2022-02-22 175.00 176.55 172.95 174.65 0.3M
2022-02-21 180.70 181.55 177.25 177.25 0.2M
2022-02-18 181.70 183.20 180.55 180.70 0.2M
2022-02-17 185.00 185.65 182.45 183.50 0.2M
2022-02-16 184.95 185.00 182.30 183.85 0.2M
2022-02-15 178.35 183.35 178.35 183.00 0.2M
2022-02-14 179.60 182.05 177.60 180.95 0.3M
2022-02-11 180.75 183.35 179.90 182.75 0.3M
2022-02-10 187.15 187.15 178.85 181.60 0.3M
2022-02-09 175.70 180.25 175.70 180.10 0.4M
2022-02-08 180.00 180.00 172.10 175.00 0.4M
2022-02-07 182.90 183.00 175.80 177.80 0.5M
2022-02-04 178.10 188.40 175.50 182.00 0.6M
2022-02-03 179.20 180.25 176.10 177.80 0.3M
2022-02-02 177.30 179.45 175.60 179.20 0.3M
2022-02-01 175.85 178.10 174.25 175.00 0.3M
2022-01-31 174.35 175.95 172.65 173.85 0.2M
2022-01-28 173.20 173.20 169.75 172.95 0.3M
2022-01-27 171.55 174.30 168.90 173.20 0.2M
2022-01-26 174.60 175.50 173.15 173.95 0.2M
2022-01-25 179.50 180.20 173.00 174.30 0.3M
2022-01-24 184.10 184.60 177.80 178.80 0.2M
2022-01-21 184.25 186.60 183.75 184.95 0.2M
2022-01-20 187.30 187.55 184.85 186.10 0.1M
2022-01-19 183.80 187.30 183.10 185.90 0.3M
2022-01-18 186.20 186.20 181.50 184.30 0.2M
2022-01-17 185.20 186.70 184.00 186.20 0.1M
2022-01-14 186.00 186.15 183.80 185.00 0.2M
2022-01-13 186.95 188.55 186.30 186.60 0.2M
2022-01-12 188.95 189.00 185.20 186.65 0.2M
2022-01-11 186.25 189.65 183.20 187.75 0.4M
2022-01-10 192.85 192.95 186.10 186.25 0.4M
2022-01-07 197.30 197.30 190.65 191.75 0.4M
2022-01-05 195.95 200.10 193.75 197.30 0.2M
2022-01-04 198.00 198.45 196.25 197.95 0.1M
2022-01-03 195.35 198.60 195.35 197.05 0.2M