ABAS Protect AB (ABAS)

ABAS
🏛️ スウェーデン →
9.30
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
2024-12-30 9.00 9.20 9.00 9.20 0.0M
2024-12-23 9.45 9.45 9.35 9.35 0.0M
2024-12-20 9.35 9.35 9.00 9.35 0.0M
2024-12-19 9.00 9.00 9.00 9.00 0.0M
2024-12-18 9.25 9.45 9.00 9.00 0.0M
2024-12-16 8.95 8.95 8.95 8.95 0.0M
2024-12-12 9.55 9.55 9.55 9.55 0.0M
2024-12-11 9.55 9.55 8.75 8.75 0.0M
2024-12-10 9.55 9.55 8.65 9.45 0.0M
2024-12-09 9.60 9.60 9.45 9.45 0.0M
2024-12-05 8.80 9.60 8.80 9.60 0.0M
2024-12-02 9.65 9.70 9.65 9.70 0.0M
2024-11-29 9.50 9.65 9.50 9.65 0.0M
2024-11-27 9.50 9.50 9.50 9.50 0.0M
2024-11-26 9.45 9.45 9.45 9.45 0.0M
2024-11-25 8.30 9.50 8.30 9.40 0.0M
2024-11-20 9.00 9.00 9.00 9.00 0.0M
2024-11-19 9.50 9.50 9.50 9.50 0.0M
2024-11-18 9.70 9.70 9.65 9.65 0.0M
2024-11-15 9.70 9.70 9.00 9.00 0.0M
2024-11-14 9.60 9.60 9.60 9.60 0.0M
2024-11-13 9.40 9.70 9.40 9.70 0.0M
2024-11-12 9.40 9.40 9.40 9.40 0.0M
2024-11-11 9.40 9.40 9.20 9.25 0.0M
2024-11-08 9.55 9.55 9.15 9.15 0.0M
2024-11-07 9.10 9.10 9.10 9.10 0.0M
2024-11-06 9.10 9.60 9.10 9.60 0.0M
2024-11-05 9.60 9.60 9.60 9.60 0.0M
2024-11-04 9.55 9.55 9.55 9.55 0.0M
2024-11-01 9.55 9.55 9.55 9.55 0.0M
2024-10-31 9.20 9.55 9.10 9.10 0.0M
2024-10-29 9.70 9.70 9.20 9.70 0.0M
2024-10-25 9.20 9.70 9.20 9.70 0.0M
2024-10-24 9.60 9.60 9.25 9.25 0.0M
2024-10-23 9.20 9.20 9.20 9.20 0.0M
2024-10-21 9.30 9.65 9.15 9.65 0.0M
2024-10-18 9.70 9.70 9.70 9.70 0.0M
2024-10-17 9.20 9.20 9.20 9.20 0.0M
2024-10-15 9.50 9.95 9.50 9.95 0.0M
2024-10-14 9.70 9.95 9.70 9.95 0.0M
2024-10-11 9.15 9.70 9.15 9.70 0.0M
2024-10-10 9.15 9.65 9.15 9.65 0.0M
2024-10-09 9.70 9.70 9.65 9.65 0.0M
2024-10-07 9.70 9.70 9.15 9.15 0.0M
2024-10-04 9.95 9.95 8.60 9.90 0.0M
2024-10-03 9.05 9.70 9.00 9.50 0.0M
2024-10-02 9.75 9.75 9.00 9.05 0.0M
2024-10-01 9.70 9.70 9.25 9.30 0.0M
2024-09-30 9.30 9.75 9.30 9.75 0.0M
2024-09-26 9.30 9.85 9.30 9.85 0.0M
2024-09-25 9.10 9.30 9.10 9.30 0.0M
2024-09-24 9.50 9.90 8.90 9.05 0.0M
2024-09-23 10.00 10.00 9.95 9.95 0.0M
2024-09-20 9.45 10.00 9.45 10.00 0.0M
2024-09-19 9.45 10.00 9.45 10.00 0.0M
2024-09-18 9.90 10.00 9.90 9.90 0.0M
2024-09-17 9.20 9.60 9.20 9.60 0.0M
2024-09-16 9.30 9.30 9.30 9.30 0.0M
2024-09-09 10.10 10.20 9.20 10.20 0.0M
2024-09-06 10.00 10.50 9.70 9.70 0.0M
2024-09-05 10.10 10.10 9.45 10.00 0.0M
2024-09-04 9.45 9.45 9.45 9.45 0.0M
2024-09-03 9.75 9.75 9.45 9.45 0.0M
2024-08-30 10.00 10.00 9.10 9.70 0.0M
2024-08-29 10.70 10.70 10.70 10.70 0.0M
2024-08-28 10.70 10.70 10.30 10.30 0.0M
2024-08-27 10.30 10.30 10.30 10.30 0.0M
2024-08-26 10.30 10.30 10.20 10.20 0.0M
2024-08-23 10.30 10.30 9.55 9.95 0.0M
2024-08-22 12.00 12.00 11.80 11.80 0.0M
2024-08-19 11.40 11.40 11.40 11.40 0.0M
2024-08-16 11.40 11.40 10.30 11.40 0.0M
2024-08-14 11.40 11.40 11.40 11.40 0.0M
2024-08-13 11.40 11.40 11.40 11.40 0.0M
2024-08-12 10.20 10.20 10.20 10.20 0.0M
2024-08-09 10.20 10.20 10.20 10.20 0.0M
2024-08-08 11.40 11.40 11.40 11.40 0.0M
2024-08-07 11.40 11.40 11.40 11.40 0.0M
2024-08-06 10.00 11.20 10.00 11.20 0.0M
2024-08-05 11.20 11.20 10.00 11.20 0.0M
2024-07-31 11.20 11.20 10.30 11.20 0.0M
2024-07-29 11.40 11.40 11.40 11.40 0.0M
2024-07-26 11.50 11.50 11.50 11.50 0.0M
2024-07-25 11.50 11.50 11.50 11.50 0.0M
2024-07-24 11.70 11.70 11.50 11.50 0.0M
2024-07-23 11.40 11.40 11.40 11.40 0.0M
2024-07-22 11.00 11.40 11.00 11.40 0.0M
2024-07-18 11.00 11.00 11.00 11.00 0.0M
2024-07-17 10.90 10.90 10.20 10.20 0.0M
2024-07-15 10.90 10.90 10.90 10.90 0.0M
2024-07-12 10.60 10.90 10.30 10.90 0.0M
2024-07-11 10.20 10.90 10.20 10.90 0.0M
2024-07-10 11.20 11.20 11.20 11.20 0.0M
2024-07-09 11.50 11.60 11.50 11.60 0.0M
2024-07-08 10.60 11.50 9.80 11.50 0.0M
2024-07-05 10.00 10.60 9.80 10.60 0.0M
2024-07-04 10.20 10.20 10.20 10.20 0.0M
2024-07-03 9.80 11.60 9.75 10.90 0.0M
2024-07-02 9.70 9.70 9.70 9.70 0.0M
2024-07-01 10.00 10.00 9.70 9.70 0.0M
2024-06-28 9.70 9.70 9.65 9.65 0.0M
2024-06-27 9.60 9.70 9.25 9.70 0.0M
2024-06-26 9.60 9.60 9.60 9.60 0.0M
2024-06-25 8.95 9.70 8.90 9.70 0.0M
2024-06-24 8.95 9.80 8.95 9.00 0.0M
2024-06-20 9.00 9.00 8.90 8.90 0.0M
2024-06-19 9.35 9.35 9.20 9.20 0.0M
2024-06-18 8.90 8.90 8.90 8.90 0.0M
2024-06-14 9.80 9.80 9.70 9.70 0.0M
2024-06-12 9.80 9.80 9.70 9.70 0.0M
2024-06-11 10.50 10.50 9.80 9.80 0.0M
2024-06-10 9.20 9.20 9.20 9.20 0.0M
2024-06-07 9.20 9.50 9.20 9.25 0.0M
2024-06-05 9.20 9.20 9.20 9.20 0.0M
2024-06-04 9.10 9.20 8.70 9.20 0.0M
2024-05-30 9.10 9.10 9.10 9.10 0.0M
2024-05-29 9.10 9.10 9.10 9.10 0.0M
2024-05-28 8.70 8.70 8.70 8.70 0.0M
2024-05-27 8.75 8.75 8.70 8.70 0.0M
2024-05-24 9.20 9.20 8.75 8.75 0.0M
2024-05-23 9.00 9.00 9.00 9.00 0.0M
2024-05-22 9.20 9.20 9.00 9.00 0.0M
2024-05-21 9.20 9.50 9.00 9.00 0.0M
2024-05-17 9.05 9.05 9.00 9.00 0.0M
2024-05-16 9.00 9.05 9.00 9.05 0.0M
2024-05-15 9.35 9.35 9.35 9.35 0.0M
2024-05-14 9.60 9.60 8.70 9.35 0.0M
2024-05-13 9.80 9.80 9.80 9.80 0.0M
2024-05-10 9.60 9.60 9.60 9.60 0.0M
2024-05-08 9.30 9.40 9.30 9.40 0.0M
2024-05-07 9.25 9.30 9.25 9.30 0.0M
2024-05-06 9.20 9.25 9.20 9.25 0.0M
2024-05-03 9.20 9.25 9.20 9.25 0.0M
2024-05-02 9.30 9.30 9.25 9.25 0.0M
2024-04-29 9.25 9.25 9.25 9.25 0.0M
2024-04-26 9.25 9.25 8.70 9.25 0.0M
2024-04-25 8.60 9.35 8.60 9.35 0.0M
2024-04-24 9.40 9.40 9.40 9.40 0.0M
2024-04-23 9.30 9.30 9.00 9.00 0.0M
2024-04-22 8.70 9.10 8.70 9.00 0.0M
2024-04-18 9.40 9.40 9.40 9.40 0.0M
2024-04-17 8.65 9.40 8.65 9.40 0.0M
2024-04-15 9.50 9.50 9.50 9.50 0.0M
2024-04-12 9.05 9.05 9.00 9.00 0.0M
2024-04-10 9.50 9.50 9.05 9.05 0.0M
2024-04-09 9.20 9.20 9.20 9.20 0.0M
2024-04-05 9.00 9.00 9.00 9.00 0.0M
2024-04-04 9.00 9.40 9.00 9.40 0.0M
2024-04-02 9.00 9.80 8.80 8.80 0.0M
2024-03-28 9.20 9.20 9.20 9.20 0.0M
2024-03-27 9.20 9.20 9.20 9.20 0.0M
2024-03-26 8.70 9.20 8.20 9.20 0.0M
2024-03-25 9.20 9.20 8.50 9.20 0.0M
2024-03-22 9.20 9.20 9.18 9.20 0.0M
2024-03-21 9.20 9.20 9.10 9.10 0.0M
2024-03-19 9.76 9.76 9.76 9.76 0.0M
2024-03-18 9.00 9.00 9.00 9.00 0.0M
2024-03-15 9.00 9.44 9.00 9.44 0.0M
2024-03-14 9.76 9.76 9.40 9.40 0.0M
2024-03-13 9.80 9.80 9.40 9.68 0.0M
2024-03-12 9.60 9.80 9.60 9.80 0.0M
2024-03-11 9.60 9.60 9.40 9.60 0.0M
2024-03-08 9.60 9.60 9.50 9.50 0.0M
2024-03-07 9.60 9.60 9.60 9.60 0.0M
2024-03-06 9.42 9.60 9.40 9.60 0.0M
2024-03-05 9.50 9.50 9.40 9.40 0.0M
2024-03-04 9.60 9.60 9.30 9.40 0.0M
2024-03-01 9.30 9.58 9.30 9.50 0.0M
2024-02-29 9.60 9.60 9.32 9.58 0.0M
2024-02-28 9.32 9.80 9.32 9.50 0.0M
2024-02-27 9.40 9.60 9.10 9.60 0.0M
2024-02-26 9.88 9.88 9.10 9.50 0.0M
2024-02-23 10.20 10.20 9.00 9.30 0.0M
2024-02-22 10.20 10.20 10.20 10.20 0.0M
2024-02-21 10.20 10.20 10.15 10.20 0.0M
2024-02-20 10.20 10.20 10.20 10.20 0.0M
2024-02-19 10.25 10.25 10.25 10.25 0.0M
2024-02-16 10.20 10.20 10.20 10.20 0.0M
2024-02-15 11.15 11.15 10.20 10.20 0.0M
2024-02-14 10.20 10.25 10.20 10.25 0.0M
2024-02-13 11.00 11.00 11.00 11.00 0.0M
2024-02-06 10.55 11.20 10.55 11.20 0.0M
2024-02-05 10.90 10.90 10.90 10.90 0.0M
2024-01-31 12.40 12.40 12.40 12.40 0.0M
2024-01-30 10.60 10.75 10.60 10.75 0.0M
2024-01-29 10.80 10.80 10.60 10.60 0.0M
2024-01-26 9.80 10.75 9.80 10.75 0.0M
2024-01-25 9.46 10.80 9.46 10.80 0.0M
2024-01-24 10.80 10.80 10.80 10.80 0.0M
2024-01-23 10.50 10.80 10.50 10.80 0.0M
2024-01-22 10.75 10.75 10.00 10.00 0.0M
2024-01-17 10.45 10.45 10.05 10.10 0.0M
2024-01-16 10.75 10.80 10.50 10.50 0.0M
2024-01-15 10.50 11.55 10.50 11.55 0.0M
2024-01-12 11.00 11.50 10.70 11.50 0.0M
2024-01-11 11.45 11.50 11.45 11.50 0.0M
2024-01-10 11.00 11.00 11.00 11.00 0.0M
2024-01-09 10.85 11.55 10.85 11.00 0.0M
2024-01-08 11.55 11.60 11.55 11.60 0.0M
2024-01-04 11.60 11.60 11.20 11.60 0.0M
2024-01-03 11.35 11.90 10.25 11.60 0.0M
2024-01-02 12.50 12.50 11.35 11.35 0.0M