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
2024-12-30 15.80 15.90 15.55 15.70 0.1M
2024-12-27 15.55 16.00 14.90 15.85 0.1M
2024-12-23 15.45 15.90 15.20 15.60 0.1M
2024-12-20 15.10 15.45 15.00 15.25 0.1M
2024-12-19 15.00 15.25 14.90 15.10 0.1M
2024-12-18 15.60 15.75 15.10 15.10 0.4M
2024-12-17 15.60 16.05 15.60 15.95 0.1M
2024-12-16 15.15 15.75 15.10 15.45 0.0M
2024-12-13 15.90 16.25 15.15 15.15 0.1M
2024-12-12 15.05 15.90 15.00 15.90 0.1M
2024-12-11 15.50 15.85 14.65 15.00 0.2M
2024-12-10 15.70 16.10 15.25 15.40 0.1M
2024-12-09 15.05 16.25 14.85 15.75 0.1M
2024-12-06 14.10 15.10 13.95 15.10 0.1M
2024-12-05 14.35 14.50 14.05 14.15 0.1M
2024-12-04 14.40 14.45 14.05 14.40 0.1M
2024-12-03 14.35 14.50 14.20 14.40 0.1M
2024-12-02 14.50 14.60 13.70 14.45 0.1M
2024-11-29 14.60 14.95 14.60 14.80 0.0M
2024-11-28 14.80 14.95 14.75 14.90 0.0M
2024-11-27 14.65 15.10 14.65 14.80 0.0M
2024-11-26 15.00 15.10 14.90 14.90 0.0M
2024-11-25 15.05 15.20 14.75 14.85 0.1M
2024-11-22 15.00 15.15 14.90 15.05 0.1M
2024-11-21 15.05 15.50 15.05 15.10 0.0M
2024-11-20 15.05 15.40 15.00 15.00 0.0M
2024-11-19 15.10 15.35 14.90 15.00 0.1M
2024-11-18 15.05 15.45 14.90 15.00 0.0M
2024-11-15 15.25 15.45 15.00 15.20 0.0M
2024-11-14 14.80 15.40 14.40 15.20 0.2M
2024-11-13 14.55 14.85 14.40 14.65 0.2M
2024-11-12 14.90 14.95 14.35 14.40 0.3M
2024-11-11 15.55 15.70 14.90 14.95 0.1M
2024-11-08 16.00 16.00 15.40 15.40 0.1M
2024-11-07 16.80 16.80 15.40 15.95 0.4M
2024-11-06 16.60 16.85 15.00 16.60 0.4M
2024-11-05 16.55 17.35 16.20 16.40 0.3M
2024-11-04 15.80 16.20 15.60 15.90 0.1M
2024-11-01 15.60 16.40 15.30 16.40 0.0M
2024-10-31 15.70 16.25 15.45 15.50 0.0M
2024-10-30 15.40 15.70 15.05 15.70 0.1M
2024-10-29 15.30 15.85 15.05 15.60 0.1M
2024-10-28 15.35 15.60 15.30 15.30 0.0M
2024-10-25 15.50 15.50 15.30 15.35 0.1M
2024-10-24 15.55 15.55 15.35 15.50 0.1M
2024-10-23 15.60 15.75 15.40 15.55 0.1M
2024-10-22 15.45 15.75 15.45 15.60 0.0M
2024-10-21 16.10 16.45 15.45 15.45 0.1M
2024-10-18 15.40 16.20 15.40 16.10 0.2M
2024-10-17 15.65 15.70 15.40 15.50 0.0M
2024-10-16 15.30 15.65 15.00 15.65 0.0M
2024-10-15 14.95 15.60 14.90 15.30 0.1M
2024-10-14 15.00 15.40 14.95 14.95 0.0M
2024-10-11 15.70 15.70 14.90 15.00 0.1M
2024-10-10 15.40 15.50 15.05 15.35 0.1M
2024-10-09 15.85 16.50 15.40 15.55 0.1M
2024-10-08 15.15 15.90 15.00 15.90 0.2M
2024-10-07 15.60 15.90 15.35 15.60 0.1M
2024-10-04 15.75 16.40 15.45 15.65 0.1M
2024-10-03 16.00 16.00 15.55 15.75 0.0M
2024-10-02 16.40 16.50 15.85 16.00 0.1M
2024-10-01 16.40 16.90 16.15 16.25 0.1M
2024-09-30 16.65 16.65 16.30 16.60 0.1M
2024-09-27 16.30 16.70 16.00 16.60 0.1M
2024-09-26 16.85 16.90 16.55 16.55 0.0M
2024-09-25 16.50 16.80 16.40 16.80 0.0M
2024-09-24 16.30 16.50 16.00 16.45 0.1M
2024-09-23 17.20 17.20 15.70 16.35 0.2M
2024-09-20 17.30 17.30 16.70 17.20 0.0M
2024-09-19 17.05 17.55 16.80 16.80 0.0M
2024-09-18 17.00 17.20 16.80 17.00 0.0M
2024-09-17 16.80 17.25 16.70 17.00 0.0M
2024-09-16 16.80 16.90 16.65 16.80 0.0M
2024-09-13 16.55 16.85 16.25 16.80 0.0M
2024-09-12 16.00 16.65 16.00 16.25 0.2M
2024-09-11 16.00 16.60 15.85 16.00 0.1M
2024-09-10 16.85 16.85 16.00 16.00 0.1M
2024-09-09 16.60 16.85 16.00 16.70 0.1M
2024-09-06 16.65 16.90 16.00 16.45 0.1M
2024-09-05 17.15 17.45 16.65 16.65 0.1M
2024-09-04 17.60 17.60 16.70 17.10 0.2M
2024-09-03 18.25 18.40 17.70 17.85 0.2M
2024-09-02 17.40 18.45 17.30 17.95 0.2M
2024-08-30 16.75 17.15 16.45 16.75 0.1M
2024-08-29 16.45 17.15 16.20 16.55 0.1M
2024-08-28 16.55 16.60 16.40 16.45 0.0M
2024-08-27 16.70 17.25 16.60 16.60 0.1M
2024-08-26 16.65 16.85 16.30 16.70 0.1M
2024-08-23 16.75 16.85 16.15 16.45 0.1M
2024-08-22 16.95 17.00 16.65 16.75 0.0M
2024-08-21 16.70 17.00 16.60 16.90 0.0M
2024-08-20 17.00 17.00 16.60 16.70 0.1M
2024-08-19 17.00 17.20 16.70 17.00 0.1M
2024-08-16 17.00 17.15 16.75 16.90 0.2M
2024-08-15 15.65 16.85 15.50 16.75 0.2M
2024-08-14 16.00 16.00 15.30 15.50 0.1M
2024-08-13 16.10 16.70 15.60 15.85 0.0M
2024-08-12 16.25 16.75 15.90 16.00 0.1M
2024-08-09 16.85 17.15 15.85 16.20 0.1M
2024-08-08 16.45 17.00 16.35 16.80 0.1M
2024-08-07 16.40 16.85 16.40 16.45 0.0M
2024-08-06 15.90 16.75 15.85 16.40 0.1M
2024-08-05 16.20 16.20 14.45 15.85 0.3M
2024-08-02 17.05 17.20 16.40 16.60 0.1M
2024-08-01 17.20 17.40 16.75 17.05 0.1M
2024-07-31 17.45 17.45 16.50 17.20 0.0M
2024-07-30 17.45 17.45 16.90 17.05 0.0M
2024-07-29 17.30 17.60 17.00 17.25 0.4M
2024-07-26 17.50 17.55 16.50 16.95 0.6M
2024-07-25 16.20 16.30 15.50 16.20 0.0M
2024-07-24 16.50 16.50 15.80 16.00 0.0M
2024-07-23 16.15 16.25 15.75 16.25 0.0M
2024-07-22 15.80 16.25 15.70 16.25 0.0M
2024-07-19 16.20 16.20 15.60 15.85 0.0M
2024-07-18 16.30 16.30 15.55 16.20 0.1M
2024-07-17 16.30 16.30 15.55 15.80 0.0M
2024-07-16 15.80 16.30 15.40 15.55 0.1M
2024-07-15 15.90 15.95 15.55 15.80 0.0M
2024-07-12 16.00 16.35 15.70 15.85 0.0M
2024-07-11 16.00 16.15 15.50 15.85 0.0M
2024-07-10 16.30 16.30 15.75 16.00 0.0M
2024-07-09 16.20 16.20 15.55 15.60 0.0M
2024-07-08 15.90 16.40 15.40 16.30 0.1M
2024-07-05 15.85 15.85 15.10 15.35 0.1M
2024-07-04 14.55 15.80 14.55 15.50 0.1M
2024-07-03 14.90 14.95 14.40 14.55 0.0M
2024-07-02 14.50 15.20 14.50 14.80 0.1M
2024-07-01 14.00 14.80 14.00 14.40 0.3M
2024-06-28 14.60 15.00 14.20 14.40 0.1M
2024-06-27 14.55 15.10 14.05 15.00 0.0M
2024-06-26 14.15 14.50 14.05 14.25 0.0M
2024-06-25 14.05 14.30 13.75 14.10 0.0M
2024-06-24 14.50 14.50 13.95 14.05 0.1M
2024-06-20 14.35 14.40 14.15 14.35 0.1M
2024-06-19 14.30 14.30 14.10 14.30 0.0M
2024-06-18 14.30 14.35 13.90 14.30 0.1M
2024-06-17 14.25 14.35 13.90 14.30 0.0M
2024-06-14 13.85 14.20 13.80 14.10 0.0M
2024-06-13 14.00 14.45 13.80 13.95 0.0M
2024-06-12 14.15 14.15 13.75 14.10 0.0M
2024-06-11 14.65 14.65 13.90 14.15 0.0M
2024-06-10 14.35 14.90 13.95 14.10 0.1M
2024-06-07 14.15 14.60 13.95 14.35 0.1M
2024-06-05 14.50 14.80 14.15 14.15 0.1M
2024-06-04 14.25 14.35 13.90 14.15 0.0M
2024-06-03 14.00 14.25 13.75 14.25 0.1M
2024-05-31 14.30 14.30 13.70 14.00 0.1M
2024-05-30 14.30 15.00 14.15 14.30 0.1M
2024-05-29 15.05 15.05 14.20 14.45 0.1M
2024-05-28 14.45 14.90 14.25 14.50 0.0M
2024-05-27 14.05 14.95 14.05 14.45 0.0M
2024-05-24 14.00 14.85 13.60 14.05 0.1M
2024-05-23 14.25 14.25 13.65 14.00 0.1M
2024-05-22 14.60 14.90 13.75 14.20 0.1M
2024-05-21 14.90 15.35 14.00 14.50 0.1M
2024-05-20 14.85 15.20 14.65 14.65 0.2M
2024-05-17 14.20 14.75 14.20 14.60 0.1M
2024-05-16 14.00 14.45 13.80 14.20 0.1M
2024-05-15 13.90 14.30 13.60 14.05 0.1M
2024-05-14 13.00 13.95 13.00 13.90 0.1M
2024-05-13 13.00 13.20 12.50 13.00 0.1M
2024-05-10 12.90 13.40 12.80 12.80 0.1M
2024-05-08 13.05 13.35 12.85 12.90 0.1M
2024-05-07 12.20 13.45 12.00 13.00 0.5M
2024-05-06 11.45 11.70 11.15 11.60 0.1M
2024-05-03 10.95 11.50 10.95 11.15 1.3M
2024-05-02 10.60 11.20 10.60 10.95 0.1M
2024-04-30 10.50 10.65 10.50 10.65 0.0M
2024-04-29 10.30 10.70 10.30 10.60 0.0M
2024-04-26 10.40 10.75 10.20 10.70 0.1M
2024-04-25 10.80 10.85 10.40 10.45 0.0M
2024-04-24 11.40 11.45 10.80 10.80 0.1M
2024-04-23 10.60 11.20 10.40 11.05 0.1M
2024-04-22 10.85 11.40 10.65 10.65 0.0M
2024-04-19 11.50 11.50 10.45 10.75 0.1M
2024-04-18 11.15 11.50 10.90 11.05 0.1M
2024-04-17 10.55 11.40 10.55 11.35 0.0M
2024-04-16 10.45 10.70 10.40 10.50 0.0M
2024-04-15 10.70 10.70 10.10 10.45 0.0M
2024-04-12 10.15 10.65 10.15 10.20 0.1M
2024-04-11 9.98 10.15 9.90 10.00 0.1M
2024-04-10 10.15 10.25 9.92 10.00 1.1M
2024-04-09 10.15 10.30 10.00 10.15 0.1M
2024-04-08 10.35 10.40 10.10 10.20 0.1M
2024-04-05 10.20 10.30 10.10 10.25 0.0M
2024-04-04 10.30 10.75 10.20 10.40 0.1M
2024-04-03 10.40 10.75 10.05 10.30 0.1M
2024-04-02 10.35 10.40 9.98 10.40 0.1M
2024-03-28 10.40 10.40 10.00 10.34 0.0M
2024-03-27 10.10 10.36 10.10 10.26 0.1M
2024-03-26 10.16 10.16 10.00 10.10 0.0M
2024-03-25 10.46 10.46 10.00 10.18 0.0M
2024-03-22 10.00 10.78 10.00 10.46 0.0M
2024-03-21 10.40 10.86 10.22 10.22 0.0M
2024-03-20 10.48 10.50 10.12 10.40 0.0M
2024-03-19 10.12 10.50 10.08 10.50 0.0M
2024-03-18 10.20 10.20 9.88 10.12 0.1M
2024-03-15 10.00 10.20 9.92 10.20 0.0M
2024-03-14 10.02 10.20 10.00 10.20 0.0M
2024-03-13 10.32 10.32 9.99 9.99 0.1M
2024-03-12 10.88 10.88 9.92 10.30 0.0M
2024-03-11 10.04 10.50 10.00 10.14 0.0M
2024-03-08 9.82 10.04 9.80 10.02 0.0M
2024-03-07 9.83 10.06 9.66 10.04 0.2M
2024-03-06 9.88 9.90 9.67 9.82 0.0M
2024-03-05 9.72 9.97 9.72 9.88 0.0M
2024-03-04 9.94 9.94 9.72 9.72 0.0M
2024-03-01 10.00 10.00 9.55 9.94 0.0M
2024-02-29 9.69 10.12 9.60 10.00 0.1M
2024-02-28 9.74 9.75 9.60 9.70 0.0M
2024-02-27 9.98 9.98 9.55 9.80 0.1M
2024-02-26 9.91 10.14 9.91 10.00 0.0M
2024-02-23 10.20 10.20 9.91 9.91 0.0M
2024-02-22 10.00 10.36 10.00 10.18 0.0M
2024-02-21 10.50 10.50 10.00 10.24 0.0M
2024-02-20 10.36 10.56 10.12 10.56 0.0M
2024-02-19 10.34 10.38 10.00 10.38 0.1M
2024-02-16 10.46 10.60 10.20 10.37 0.2M
2024-02-15 10.24 10.46 10.12 10.46 0.0M
2024-02-14 10.30 10.50 10.02 10.26 0.2M
2024-02-13 9.80 10.50 9.76 9.76 0.2M
2024-02-12 10.24 10.26 9.53 9.68 0.2M
2024-02-09 9.94 10.46 9.60 9.99 0.1M
2024-02-08 9.80 9.96 9.70 9.94 0.0M
2024-02-07 10.32 10.50 9.97 9.97 0.0M
2024-02-06 10.10 10.32 10.00 10.32 0.0M
2024-02-05 10.50 10.50 10.00 10.10 0.0M
2024-02-02 10.48 10.58 10.12 10.36 0.0M
2024-02-01 10.48 10.52 10.20 10.48 0.0M
2024-01-31 10.46 10.50 10.12 10.48 0.0M
2024-01-30 10.50 10.50 10.00 10.46 0.0M
2024-01-29 10.42 10.42 10.00 10.26 0.0M
2024-01-26 10.10 10.10 9.80 10.10 0.0M
2024-01-25 10.10 10.10 10.00 10.10 0.0M
2024-01-24 10.10 10.10 10.00 10.10 0.0M
2024-01-23 10.10 10.12 10.00 10.10 0.1M
2024-01-22 10.30 10.30 10.00 10.10 0.0M
2024-01-19 10.48 10.50 9.97 10.30 0.0M
2024-01-18 9.56 10.44 9.56 10.20 0.0M
2024-01-17 9.86 9.86 9.55 9.70 0.0M
2024-01-16 10.44 10.44 9.75 9.97 0.1M
2024-01-15 9.99 10.30 9.72 10.12 0.0M
2024-01-12 9.90 10.46 9.90 10.00 0.0M
2024-01-11 9.76 10.00 9.76 9.90 0.0M
2024-01-10 9.90 10.00 9.73 10.00 0.0M
2024-01-09 10.00 10.46 9.85 10.00 0.0M
2024-01-08 9.80 10.46 9.80 10.00 0.1M
2024-01-05 10.00 10.28 9.86 10.14 0.0M
2024-01-04 9.86 10.28 9.61 10.00 0.0M
2024-01-03 9.61 9.71 9.31 9.60 0.0M
2024-01-02 10.48 10.48 9.61 9.61 0.0M