Addnode B (ANODb)

ANODb
🏛️ スウェーデン →
102.60
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
2022-12-30 99.30 99.30 98.20 98.40 0.0M
2022-12-29 97.80 99.20 96.95 98.95 0.0M
2022-12-28 99.10 99.70 97.45 97.80 0.0M
2022-12-27 98.10 99.55 97.70 99.10 0.0M
2022-12-23 96.70 98.60 96.35 98.10 0.1M
2022-12-22 98.45 98.65 96.50 97.10 0.0M
2022-12-21 98.45 98.45 96.30 98.15 0.1M
2022-12-20 95.50 97.70 94.80 97.00 0.1M
2022-12-19 99.50 99.60 96.90 96.90 0.0M
2022-12-16 100.20 100.20 98.00 99.20 0.1M
2022-12-15 102.60 102.60 100.10 100.10 0.0M
2022-12-14 103.70 104.50 100.70 103.70 0.1M
2022-12-13 102.40 107.00 101.20 104.10 0.1M
2022-12-12 102.70 103.00 101.20 102.40 0.0M
2022-12-09 102.20 103.40 101.30 103.00 0.0M
2022-12-08 101.90 102.30 100.70 102.00 0.0M
2022-12-07 102.10 103.30 100.70 101.60 0.1M
2022-12-06 108.90 108.90 102.80 103.40 0.2M
2022-12-05 108.00 108.90 106.60 108.00 0.1M
2022-12-02 106.00 108.70 104.70 108.00 0.1M
2022-12-01 103.00 105.50 103.00 105.20 0.3M
2022-11-30 101.20 102.60 101.20 101.90 0.1M
2022-11-29 103.90 104.00 101.10 101.20 0.2M
2022-11-28 103.60 103.60 101.50 102.50 0.1M
2022-11-25 105.00 105.00 103.50 103.60 0.1M
2022-11-24 104.90 106.40 104.10 105.00 0.0M
2022-11-23 105.00 105.90 102.30 104.20 0.2M
2022-11-22 104.30 105.50 103.90 104.70 0.1M
2022-11-21 104.00 104.40 101.20 104.30 0.0M
2022-11-18 103.30 105.00 101.70 104.20 0.1M
2022-11-17 102.40 104.00 100.90 102.60 0.1M
2022-11-16 103.90 104.20 101.50 103.30 0.1M
2022-11-15 103.90 104.70 102.60 103.90 0.2M
2022-11-14 102.10 103.50 100.60 103.40 0.3M
2022-11-11 104.40 104.40 101.10 103.20 0.1M
2022-11-10 96.45 101.80 94.10 101.80 0.1M
2022-11-09 97.50 97.50 95.15 96.45 0.0M
2022-11-08 95.00 97.30 94.70 96.65 0.1M
2022-11-07 95.55 96.00 94.15 94.70 0.0M
2022-11-04 92.20 94.95 92.20 94.80 0.0M
2022-11-03 95.00 96.05 92.40 92.80 0.2M
2022-11-02 96.45 97.45 95.55 96.25 0.1M
2022-11-01 95.00 97.35 93.50 96.00 0.2M
2022-10-31 99.70 100.80 96.20 96.20 0.1M
2022-10-28 94.00 99.45 93.95 98.10 0.2M
2022-10-27 88.70 90.45 87.85 90.15 0.3M
2022-10-26 88.50 89.60 86.45 88.70 0.3M
2022-10-25 85.50 89.10 84.85 88.35 0.1M
2022-10-24 81.95 85.60 81.95 85.00 0.0M
2022-10-21 81.30 82.70 80.30 81.95 0.0M
2022-10-20 80.50 82.00 80.20 81.30 0.0M
2022-10-19 84.45 84.45 80.40 81.30 0.1M
2022-10-18 85.00 85.45 83.55 83.80 0.0M
2022-10-17 81.80 84.75 81.15 83.80 0.1M
2022-10-14 81.00 89.00 81.00 81.80 0.1M
2022-10-13 80.90 82.40 76.60 80.80 0.2M
2022-10-12 78.95 82.05 78.95 80.20 0.1M
2022-10-11 79.50 80.25 78.45 79.90 0.2M
2022-10-10 78.65 81.00 78.50 79.95 0.1M
2022-10-07 83.80 84.00 80.00 80.30 0.0M
2022-10-06 85.00 85.50 82.75 83.00 0.1M
2022-10-05 86.95 86.95 82.20 83.20 0.0M
2022-10-04 81.10 84.65 80.25 84.45 0.1M
2022-10-03 77.40 78.95 73.40 78.95 0.7M
2022-09-30 77.00 77.70 75.80 77.45 0.1M
2022-09-29 80.70 80.70 75.75 76.95 0.1M
2022-09-28 79.30 79.40 74.50 79.40 0.4M
2022-09-27 79.25 80.40 77.70 78.90 0.1M
2022-09-26 79.40 80.95 78.80 79.25 0.1M
2022-09-23 82.00 82.50 78.55 80.80 0.1M
2022-09-22 83.60 85.25 82.00 82.00 0.1M
2022-09-21 87.10 90.10 85.45 86.25 0.1M
2022-09-20 91.00 93.80 86.40 86.55 0.1M
2022-09-19 93.60 93.65 90.05 91.00 0.2M
2022-09-16 98.15 98.15 91.95 95.20 0.2M
2022-09-15 101.40 101.40 96.70 98.15 0.1M
2022-09-14 100.00 101.30 98.95 100.20 0.0M
2022-09-13 101.90 102.40 99.30 100.50 0.2M
2022-09-12 100.80 103.00 100.80 101.90 0.1M
2022-09-09 100.00 102.30 99.90 100.80 0.1M
2022-09-08 98.00 100.60 97.55 100.40 0.1M
2022-09-07 99.95 100.00 97.90 99.00 0.1M
2022-09-06 99.80 101.20 96.50 99.95 0.2M
2022-09-05 98.70 99.25 95.75 99.00 0.0M
2022-09-02 98.30 99.50 93.25 99.15 0.2M
2022-09-01 97.70 98.50 94.90 96.30 0.5M
2022-08-31 95.30 98.75 95.30 97.70 0.1M
2022-08-30 95.35 96.10 94.00 95.30 0.1M
2022-08-29 94.40 95.00 92.00 93.75 0.1M
2022-08-26 95.95 97.35 94.05 94.40 0.2M
2022-08-25 94.00 95.35 93.40 95.25 0.1M
2022-08-24 95.10 95.10 92.60 94.00 0.0M
2022-08-23 95.00 96.15 93.75 94.50 0.0M
2022-08-22 99.25 99.55 94.95 95.60 0.0M
2022-08-19 100.50 100.50 98.70 99.15 0.0M
2022-08-18 100.60 100.90 98.65 100.50 0.2M
2022-08-17 101.90 101.90 98.90 99.30 0.1M
2022-08-16 102.40 104.00 100.60 102.00 0.0M
2022-08-15 106.70 107.70 103.50 103.60 0.1M
2022-08-12 104.40 106.80 104.40 106.40 0.0M
2022-08-11 106.80 108.70 105.70 106.10 0.1M
2022-08-10 102.50 107.20 101.50 107.20 0.2M
2022-08-09 104.90 106.40 103.20 103.20 0.1M
2022-08-08 103.00 105.60 103.00 105.10 0.0M
2022-08-05 106.70 108.00 102.70 103.30 0.1M
2022-08-04 105.00 107.70 104.50 107.00 0.1M
2022-08-03 103.00 105.70 103.00 105.00 0.1M
2022-08-02 106.30 106.30 102.80 103.80 0.1M
2022-08-01 104.00 107.60 104.00 106.30 0.1M
2022-07-29 105.20 106.60 105.00 105.40 0.1M
2022-07-28 105.40 106.20 103.30 105.20 0.0M
2022-07-27 101.60 104.70 101.60 103.50 0.1M
2022-07-26 102.80 103.70 101.30 101.60 0.1M
2022-07-25 102.60 104.20 101.60 103.00 0.1M
2022-07-22 103.90 105.80 102.80 105.40 0.1M
2022-07-21 100.00 103.90 99.60 103.60 0.2M
2022-07-20 99.70 103.50 98.55 100.80 0.2M
2022-07-19 100.00 100.40 95.95 99.20 0.3M
2022-07-18 96.75 100.90 95.35 100.90 0.2M
2022-07-15 88.00 91.30 79.30 91.30 0.3M
2022-07-14 86.60 88.10 85.95 88.00 0.1M
2022-07-13 89.70 90.60 86.10 87.95 0.0M
2022-07-12 87.00 89.70 86.15 89.70 0.0M
2022-07-11 88.75 89.00 86.40 87.80 0.0M
2022-07-08 89.20 89.20 86.60 88.75 0.0M
2022-07-07 83.40 88.05 83.40 87.95 0.1M
2022-07-06 81.10 84.30 79.80 83.85 0.5M
2022-07-05 80.55 82.30 79.00 80.75 0.1M
2022-07-04 87.50 87.50 79.55 80.25 0.4M
2022-07-01 81.35 86.50 81.35 86.50 0.1M
2022-06-30 83.25 83.70 80.95 83.40 0.2M
2022-06-29 83.40 84.00 81.60 83.40 0.1M
2022-06-28 85.95 85.95 82.60 83.40 0.2M
2022-06-27 81.95 85.95 81.95 84.40 0.1M
2022-06-23 83.20 83.20 79.60 81.95 0.1M
2022-06-22 85.00 85.70 80.00 83.20 0.1M
2022-06-21 86.70 87.15 83.55 85.00 0.1M
2022-06-20 92.00 92.20 85.20 86.35 0.2M
2022-06-17 84.10 89.25 84.10 85.70 1.4M
2022-06-16 88.20 88.60 84.15 85.20 0.1M
2022-06-15 85.60 87.65 85.00 87.65 0.2M
2022-06-14 87.85 88.55 84.35 85.55 0.1M
2022-06-13 93.00 94.30 87.15 87.80 0.1M
2022-06-10 99.00 99.00 91.75 92.00 0.1M
2022-06-09 104.30 104.70 98.05 98.05 0.1M
2022-06-08 99.90 106.10 99.90 104.00 0.1M
2022-06-07 100.00 106.50 99.25 105.60 0.2M
2022-06-03 101.40 105.60 100.00 100.00 0.0M
2022-06-02 100.00 102.80 99.00 102.00 0.1M
2022-06-01 99.80 102.00 97.65 99.00 0.3M
2022-05-31 107.00 107.00 99.80 99.80 1.4M
2022-05-30 105.00 110.40 105.00 107.40 0.7M
2022-05-27 101.70 106.00 101.70 105.70 0.7M
2022-05-25 98.20 102.40 98.20 101.70 0.2M
2022-05-24 97.50 101.50 97.50 99.00 0.1M
2022-05-23 98.00 100.00 96.90 98.40 0.1M
2022-05-20 96.50 97.25 94.25 96.50 0.2M
2022-05-19 97.00 97.99 93.00 96.00 0.2M
2022-05-18 102.02 102.44 92.20 98.00 0.2M
2022-05-17 99.00 102.00 97.00 100.20 0.2M
2022-05-16 93.13 97.50 91.63 97.50 0.3M
2022-05-13 91.88 94.88 91.75 93.13 0.1M
2022-05-12 92.25 92.50 87.88 91.88 0.5M
2022-05-11 88.75 92.50 88.38 92.50 0.3M
2022-05-10 87.75 91.00 87.13 88.75 0.3M
2022-05-09 88.13 89.50 86.88 87.63 0.3M
2022-05-06 92.50 93.50 88.63 90.13 0.3M
2022-05-05 95.75 97.25 92.75 93.75 0.1M
2022-05-04 98.13 98.13 93.63 94.38 0.2M
2022-05-03 100.88 101.13 94.63 96.38 0.3M
2022-05-02 104.00 106.50 94.38 99.63 0.5M
2022-04-29 103.13 106.88 101.50 104.38 0.7M
2022-04-28 98.50 99.25 97.25 99.25 0.1M
2022-04-27 98.00 98.13 96.25 97.63 0.1M
2022-04-26 99.13 101.13 97.25 98.00 0.1M
2022-04-25 101.00 101.00 96.88 99.13 0.1M
2022-04-22 102.50 102.63 99.75 101.13 0.1M
2022-04-21 100.88 103.75 100.50 102.75 0.1M
2022-04-20 99.00 102.38 98.38 100.88 0.2M
2022-04-19 98.75 99.00 95.88 99.00 0.1M
2022-04-14 98.50 98.50 95.75 97.75 0.2M
2022-04-13 97.63 98.25 95.50 97.50 0.1M
2022-04-12 99.00 101.00 97.50 97.63 0.1M
2022-04-11 103.13 103.50 98.75 100.25 0.1M
2022-04-08 100.50 102.50 100.38 102.50 0.5M
2022-04-07 100.13 101.25 99.13 100.50 0.2M
2022-04-06 101.38 101.75 98.75 100.13 0.1M
2022-04-05 101.00 104.25 100.63 101.38 0.2M
2022-04-04 96.88 101.88 96.63 100.88 0.1M
2022-04-01 96.38 97.63 95.50 96.88 0.0M
2022-03-31 95.50 97.88 95.25 96.38 0.1M
2022-03-30 94.50 95.63 93.00 95.63 0.1M
2022-03-29 90.50 95.88 89.38 94.50 0.1M
2022-03-28 87.88 91.25 87.13 90.50 0.2M
2022-03-25 87.63 90.00 86.88 88.63 0.1M
2022-03-24 88.38 89.88 85.75 87.50 0.2M
2022-03-23 93.00 93.50 89.00 89.75 0.1M
2022-03-22 95.00 95.00 91.25 92.75 0.1M
2022-03-21 92.38 94.88 90.00 93.50 0.2M
2022-03-18 96.50 96.50 91.75 92.38 3.3M
2022-03-17 94.75 96.50 92.88 94.25 1.0M
2022-03-16 93.00 94.63 90.88 94.63 0.5M
2022-03-15 90.88 90.88 87.25 88.38 0.1M
2022-03-14 91.75 94.13 90.88 90.88 2.7M
2022-03-11 94.50 95.38 89.38 91.38 0.4M
2022-03-10 91.75 94.00 90.50 90.50 0.2M
2022-03-09 87.63 92.63 87.63 91.75 0.2M
2022-03-08 90.25 93.50 86.13 87.50 0.5M
2022-03-07 90.00 91.00 86.25 90.75 0.5M
2022-03-04 95.38 95.38 90.25 90.88 0.1M
2022-03-03 96.38 98.00 94.25 95.25 0.1M
2022-03-02 94.50 97.50 92.88 96.38 0.4M
2022-03-01 94.63 95.38 92.25 94.25 0.1M
2022-02-28 94.88 97.25 91.75 95.38 0.2M
2022-02-25 96.25 99.25 92.13 97.50 0.2M
2022-02-24 87.00 96.50 87.00 96.00 0.2M
2022-02-23 93.88 99.00 93.75 98.00 0.2M
2022-02-22 89.88 94.75 86.88 94.00 0.5M
2022-02-21 89.75 91.50 88.50 90.13 0.4M
2022-02-18 93.88 94.13 85.75 87.63 0.5M
2022-02-17 97.13 98.88 95.13 95.50 0.1M
2022-02-16 98.13 99.50 96.25 98.13 0.1M
2022-02-15 95.75 98.25 95.75 98.13 0.1M
2022-02-14 95.50 97.13 93.50 95.75 0.2M
2022-02-11 98.75 100.13 97.38 99.00 0.1M
2022-02-10 98.00 100.88 95.88 99.25 0.1M
2022-02-09 101.25 101.25 95.13 98.00 0.1M
2022-02-08 99.25 99.25 91.88 94.75 0.1M
2022-02-07 94.25 97.63 91.63 97.13 0.1M
2022-02-04 93.88 99.50 92.88 94.25 0.2M
2022-02-03 95.00 95.13 90.63 91.50 0.1M
2022-02-02 93.75 95.38 92.63 95.00 0.1M
2022-02-01 91.25 93.00 90.63 92.25 0.1M
2022-01-31 86.50 90.88 86.38 90.00 0.0M
2022-01-28 84.88 87.50 84.00 86.75 0.1M
2022-01-27 85.25 89.13 83.75 84.88 0.1M
2022-01-26 85.88 87.88 85.25 85.25 0.1M
2022-01-25 86.25 87.25 82.88 85.88 0.1M
2022-01-24 91.25 91.25 84.63 85.13 0.2M
2022-01-21 92.00 92.75 90.00 92.75 0.1M
2022-01-20 90.75 92.63 87.88 92.00 0.1M
2022-01-19 89.50 91.13 88.25 91.00 0.6M
2022-01-18 95.38 95.38 88.75 90.00 0.2M
2022-01-17 95.13 96.75 94.75 95.38 0.1M
2022-01-14 100.50 100.50 96.13 96.50 0.1M
2022-01-13 101.75 102.00 100.63 101.13 0.1M
2022-01-12 100.13 103.13 98.63 101.75 0.3M
2022-01-11 96.50 99.38 96.50 98.38 0.2M
2022-01-10 101.75 102.13 96.00 96.50 0.1M
2022-01-07 109.00 109.00 101.00 101.75 0.1M
2022-01-05 108.88 109.88 106.38 109.38 0.0M
2022-01-04 110.00 110.50 105.38 108.88 0.1M
2022-01-03 107.50 111.25 107.38 110.75 0.1M