Acast AB (ACAST)

ACAST
🏛️ スウェーデン →
18.82
最終更新: 2025-10-03
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 23.28 25.74 22.80 23.06 0.9M
2021-12-29 23.98 24.78 23.00 23.00 0.3M
2021-12-28 23.78 24.12 23.54 23.72 0.1M
2021-12-27 24.44 24.68 23.36 23.92 0.2M
2021-12-23 24.00 25.10 23.30 23.80 0.4M
2021-12-22 22.42 23.88 22.32 23.20 0.7M
2021-12-21 25.88 25.88 22.00 22.40 0.3M
2021-12-20 22.60 24.84 22.10 23.40 1.3M
2021-12-17 22.32 23.50 21.36 22.60 0.5M
2021-12-16 23.70 23.70 21.80 21.94 0.1M
2021-12-15 25.60 25.60 23.46 23.46 0.3M
2021-12-14 25.28 25.92 24.54 25.60 0.2M
2021-12-13 26.00 26.22 25.10 25.10 0.1M
2021-12-10 27.98 27.98 25.30 25.52 0.2M
2021-12-09 26.00 26.56 25.76 26.36 0.1M
2021-12-08 26.10 26.30 25.42 25.90 0.1M
2021-12-07 25.00 26.24 24.74 26.10 0.1M
2021-12-06 25.42 25.52 23.74 25.00 0.3M
2021-12-03 24.38 25.20 23.92 25.20 0.4M
2021-12-02 28.02 28.04 24.42 24.48 0.5M
2021-12-01 27.48 28.66 26.96 28.00 0.4M
2021-11-30 27.18 27.20 26.08 27.00 0.1M
2021-11-29 26.58 27.52 26.20 27.00 0.1M
2021-11-26 27.02 27.52 25.46 26.50 0.1M
2021-11-25 27.00 27.30 26.40 27.00 0.1M
2021-11-24 27.20 27.28 26.16 27.06 0.1M
2021-11-23 27.86 28.54 26.74 26.74 0.1M
2021-11-22 30.98 30.98 27.72 27.84 0.1M
2021-11-19 31.42 31.42 29.24 29.32 0.3M
2021-11-18 30.48 31.44 30.00 30.38 0.2M
2021-11-17 29.92 32.70 29.38 29.66 0.4M
2021-11-16 29.94 32.68 29.42 29.80 0.7M
2021-11-15 25.98 30.00 25.90 29.80 0.9M
2021-11-12 26.02 26.24 25.06 25.56 0.4M
2021-11-11 26.00 26.00 24.96 26.00 0.5M
2021-11-10 25.80 25.98 23.94 25.50 0.7M
2021-11-09 24.16 27.50 24.16 25.52 1.3M
2021-11-08 23.98 26.76 22.98 24.00 1.2M
2021-11-05 24.50 24.84 23.66 23.96 0.1M
2021-11-04 23.74 24.98 23.74 24.50 0.2M
2021-11-03 24.48 24.48 23.06 23.74 0.2M
2021-11-02 23.02 24.34 23.00 23.78 0.1M
2021-11-01 23.12 28.28 23.04 23.30 0.3M
2021-10-29 24.32 24.38 22.90 23.12 0.1M
2021-10-28 25.20 25.48 24.06 24.24 0.2M
2021-10-27 26.02 26.42 25.04 25.22 0.1M
2021-10-26 26.06 26.50 25.52 26.42 0.0M
2021-10-25 27.14 27.24 25.16 26.06 0.2M
2021-10-22 27.62 28.02 26.86 27.14 0.1M
2021-10-21 27.14 27.84 26.60 27.58 0.1M
2021-10-20 26.70 27.44 26.70 27.14 0.0M
2021-10-19 27.34 27.76 27.00 27.40 0.1M
2021-10-18 27.52 27.80 26.34 26.96 0.3M
2021-10-15 26.86 27.00 25.40 26.70 0.1M
2021-10-14 25.52 26.96 25.52 26.86 0.1M
2021-10-13 26.98 26.98 25.38 25.40 0.1M
2021-10-12 27.10 27.50 26.40 26.90 0.1M
2021-10-11 27.50 28.00 26.70 27.10 0.1M
2021-10-08 26.70 28.00 26.60 27.50 0.2M
2021-10-07 26.10 27.50 26.10 26.60 0.1M
2021-10-06 26.60 26.90 25.70 26.10 0.1M
2021-10-05 25.00 26.50 24.00 26.10 0.3M
2021-10-04 27.70 27.70 25.30 25.30 0.2M
2021-10-01 27.40 27.90 26.90 27.80 0.2M
2021-09-30 27.60 27.90 26.60 27.60 0.2M
2021-09-29 27.10 28.00 27.00 27.60 0.4M
2021-09-28 25.60 26.70 25.60 26.60 0.1M
2021-09-27 26.00 26.00 24.60 25.50 0.3M
2021-09-24 23.90 24.50 23.00 24.40 0.2M
2021-09-23 23.10 24.10 22.80 22.90 0.4M
2021-09-22 23.40 24.00 22.70 23.00 0.2M
2021-09-21 22.80 23.80 22.50 23.30 1.1M
2021-09-20 23.50 24.30 22.70 22.70 0.3M
2021-09-17 24.70 26.00 23.60 23.60 0.8M
2021-09-16 25.00 25.10 24.20 24.60 0.1M
2021-09-15 26.10 26.90 24.60 24.80 0.3M
2021-09-14 26.20 26.30 25.80 25.80 0.4M
2021-09-13 26.70 26.70 25.50 26.10 0.2M
2021-09-10 26.50 26.90 26.10 26.70 0.2M
2021-09-09 26.20 27.50 26.10 26.50 1.4M
2021-09-08 27.00 27.00 25.90 26.20 0.1M
2021-09-07 26.60 27.40 26.30 27.10 0.3M
2021-09-06 27.50 27.50 26.10 26.70 0.4M
2021-09-03 25.90 27.40 25.70 27.30 0.1M
2021-09-02 25.10 25.90 23.80 25.90 0.5M
2021-09-01 25.90 26.40 24.70 25.10 0.1M
2021-08-31 25.20 26.90 24.90 25.90 0.7M
2021-08-30 25.90 26.00 25.10 25.20 0.1M
2021-08-27 26.80 27.00 25.30 25.60 0.2M
2021-08-26 27.80 27.90 26.70 26.80 0.1M
2021-08-25 27.90 27.90 26.70 27.60 0.3M
2021-08-24 26.80 28.10 26.50 27.30 0.1M
2021-08-23 26.60 27.40 26.20 26.80 1.2M
2021-08-20 27.10 28.50 26.50 26.50 0.4M
2021-08-19 28.50 28.50 26.60 26.80 0.2M
2021-08-18 30.30 31.00 26.40 28.00 1.1M
2021-08-17 28.20 30.10 27.70 29.20 0.1M
2021-08-16 28.60 29.20 28.00 28.20 0.1M
2021-08-13 29.70 30.60 28.00 28.80 0.1M
2021-08-12 30.70 31.00 29.50 29.70 0.0M
2021-08-11 30.60 31.00 29.70 30.00 0.2M
2021-08-10 31.80 32.40 30.50 30.50 0.1M
2021-08-09 32.60 34.00 31.10 32.40 0.2M
2021-08-06 34.60 34.60 32.60 32.70 0.2M
2021-08-05 33.80 34.60 33.00 34.60 0.3M
2021-08-04 33.10 33.90 33.00 33.80 0.1M
2021-08-03 33.00 33.80 32.70 33.10 0.1M
2021-08-02 31.10 32.90 31.10 32.80 0.2M
2021-07-30 31.20 31.30 29.80 31.00 0.3M
2021-07-29 30.60 31.30 30.10 30.20 0.3M
2021-07-28 29.00 31.00 28.40 30.20 0.3M
2021-07-27 29.80 30.00 28.20 28.40 0.2M
2021-07-26 28.70 29.00 27.00 28.50 0.1M
2021-07-23 27.10 29.40 27.10 28.80 0.1M
2021-07-22 28.80 28.80 27.10 28.20 0.1M
2021-07-21 26.90 28.80 26.50 28.60 0.1M
2021-07-20 29.10 29.50 27.60 27.60 0.1M
2021-07-19 30.80 30.80 28.10 28.50 0.2M
2021-07-16 31.00 32.00 30.50 31.00 0.3M
2021-07-15 32.40 32.40 30.60 31.00 0.2M
2021-07-14 33.30 33.40 31.60 32.40 0.2M
2021-07-13 33.70 33.70 30.60 33.50 0.4M
2021-07-12 34.00 34.70 33.10 33.70 0.2M
2021-07-09 32.40 34.50 32.30 33.70 0.3M
2021-07-08 32.40 32.40 31.40 32.40 0.4M
2021-07-07 34.60 34.90 32.00 32.50 0.5M
2021-07-06 34.50 34.50 34.00 34.50 0.3M
2021-07-05 35.00 35.00 34.00 34.50 0.3M
2021-07-02 35.80 35.80 34.30 35.20 0.6M
2021-07-01 34.10 36.00 34.10 35.20 0.5M
2021-06-30 34.20 34.30 33.30 34.10 0.4M
2021-06-29 34.10 35.00 33.50 34.10 0.5M
2021-06-28 35.00 35.00 33.90 34.10 0.3M
2021-06-24 35.90 35.90 33.90 35.00 1.1M
2021-06-23 34.10 36.40 34.00 34.80 0.9M
2021-06-22 33.60 34.50 33.50 34.00 0.6M
2021-06-21 35.20 35.20 33.50 33.70 1.4M
2021-06-18 37.00 37.00 34.50 36.00 2.9M
2021-06-17 38.00 39.50 32.40 37.70 17.4M