Amhult 2 AB (AMH2b)

AMH2b
🏛️ スウェーデン →
62.00
最終更新: 2025-10-02
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 84.60 84.80 82.60 84.80 0.0M
2021-12-29 85.00 85.00 83.00 84.40 0.0M
2021-12-28 83.00 85.00 83.00 84.00 0.0M
2021-12-27 84.80 84.80 84.80 84.80 0.0M
2021-12-23 85.00 85.00 84.80 84.80 0.0M
2021-12-22 81.80 84.80 81.20 84.80 0.0M
2021-12-21 85.60 85.60 84.80 84.80 0.0M
2021-12-20 82.00 84.40 80.60 81.40 0.0M
2021-12-17 80.60 82.00 80.60 82.00 0.0M
2021-12-16 82.00 82.00 82.00 82.00 0.0M
2021-12-15 81.00 81.80 80.60 81.60 0.0M
2021-12-14 82.40 82.40 80.00 81.00 0.0M
2021-12-13 81.40 82.40 81.40 82.20 0.0M
2021-12-10 80.20 81.80 80.20 81.80 0.0M
2021-12-09 81.00 82.40 80.80 82.40 0.0M
2021-12-08 81.00 83.60 80.80 81.00 0.0M
2021-12-07 82.40 83.40 81.60 83.40 0.0M
2021-12-06 82.00 89.80 79.20 81.60 0.0M
2021-12-03 80.60 81.20 79.40 81.20 0.0M
2021-12-02 79.80 81.00 79.40 81.00 0.0M
2021-12-01 81.60 81.60 78.60 81.00 0.0M
2021-11-30 80.40 81.20 78.00 81.20 0.0M
2021-11-29 82.00 82.00 81.00 81.60 0.0M
2021-11-26 79.40 81.20 79.20 81.20 0.0M
2021-11-25 80.80 80.80 79.20 80.00 0.0M
2021-11-24 80.20 82.00 80.00 80.80 0.0M
2021-11-23 80.00 83.00 79.80 83.00 0.0M
2021-11-22 78.80 80.00 78.60 80.00 0.0M
2021-11-19 79.20 80.00 79.00 80.00 0.0M
2021-11-18 80.80 80.80 79.40 79.40 0.0M
2021-11-17 80.80 81.00 79.40 79.40 0.0M
2021-11-16 80.40 81.00 80.00 81.00 0.0M
2021-11-15 79.60 89.00 79.00 79.60 0.0M
2021-11-12 80.00 80.00 80.00 80.00 0.0M
2021-11-11 80.20 80.20 79.40 80.00 0.0M
2021-11-10 80.00 80.60 80.00 80.00 0.0M
2021-11-09 79.00 80.20 79.00 79.80 0.0M
2021-11-08 79.60 80.60 79.60 80.60 0.0M
2021-11-05 79.40 80.80 79.40 80.80 0.0M
2021-11-04 80.00 81.80 80.00 80.60 0.0M
2021-11-03 81.20 83.40 78.40 80.00 0.0M
2021-11-02 80.60 80.60 79.40 80.40 0.0M
2021-11-01 79.80 80.80 79.00 80.00 0.0M
2021-10-29 81.40 81.40 79.00 79.80 0.0M
2021-10-28 80.00 80.00 79.40 80.00 0.0M
2021-10-27 87.80 87.80 80.00 80.60 0.0M
2021-10-26 81.40 81.80 81.40 81.80 0.0M
2021-10-25 82.00 82.00 80.60 82.00 0.0M
2021-10-22 82.00 82.00 82.00 82.00 0.0M
2021-10-21 83.00 83.00 80.20 80.20 0.0M
2021-10-20 80.00 80.40 80.00 80.40 0.0M
2021-10-19 80.00 83.00 80.00 83.00 0.0M
2021-10-18 79.40 80.00 79.00 79.00 0.0M
2021-10-15 81.00 81.00 81.00 81.00 0.0M
2021-10-14 80.00 81.00 80.00 80.00 0.0M
2021-10-13 80.00 80.00 80.00 80.00 0.0M
2021-10-12 79.00 83.00 79.00 81.00 0.0M
2021-10-11 79.00 79.20 79.00 79.00 0.0M
2021-10-08 79.00 79.80 79.00 79.80 0.0M
2021-10-07 79.00 79.00 79.00 79.00 0.0M
2021-10-06 79.80 79.80 78.20 78.40 0.0M
2021-10-05 79.00 79.80 78.80 79.80 0.0M
2021-10-04 79.80 80.00 79.00 80.00 0.0M
2021-10-01 78.80 79.80 78.80 79.80 0.0M
2021-09-30 79.80 80.00 78.80 78.80 0.0M
2021-09-29 79.00 79.80 79.00 79.80 0.0M
2021-09-28 80.00 80.00 79.80 80.00 0.0M
2021-09-27 78.40 82.00 78.40 80.00 0.0M
2021-09-24 80.40 80.60 80.40 80.60 0.0M
2021-09-23 80.40 80.40 80.20 80.20 0.0M
2021-09-22 79.60 80.40 79.00 80.40 0.0M
2021-09-21 79.40 79.40 78.80 78.80 0.0M
2021-09-20 80.80 83.60 78.00 80.60 0.0M
2021-09-17 83.60 83.60 81.20 82.00 0.0M
2021-09-16 79.80 86.80 79.80 83.00 0.0M
2021-09-15 79.80 81.00 79.80 81.00 0.0M
2021-09-14 81.00 81.00 80.20 81.00 0.0M
2021-09-13 79.60 81.00 79.60 81.00 0.0M
2021-09-10 80.00 80.20 80.00 80.00 0.0M
2021-09-09 80.80 80.80 80.80 80.80 0.0M
2021-09-08 80.20 81.20 80.00 81.00 0.0M
2021-09-07 81.40 81.40 80.60 81.00 0.0M
2021-09-06 81.00 81.60 80.40 81.40 0.0M
2021-09-03 80.80 81.40 80.80 81.00 0.0M
2021-09-02 81.40 81.40 80.60 80.80 0.0M
2021-09-01 80.80 82.40 80.20 81.40 0.0M
2021-08-31 81.00 83.80 81.00 81.80 0.0M
2021-08-30 81.40 82.60 81.40 81.40 0.0M
2021-08-27 82.80 84.00 81.40 82.20 0.0M
2021-08-26 82.00 82.00 80.60 82.00 0.0M
2021-08-25 82.20 82.20 82.00 82.00 0.0M
2021-08-24 80.60 82.20 80.60 80.60 0.0M
2021-08-23 80.40 83.80 80.40 80.60 0.0M
2021-08-20 79.60 80.00 79.60 80.00 0.0M
2021-08-19 80.20 82.20 78.40 79.80 0.0M
2021-08-18 81.00 86.00 80.00 80.20 0.0M
2021-08-17 81.00 81.00 80.00 80.00 0.0M
2021-08-16 80.40 81.00 80.00 81.00 0.0M
2021-08-13 80.00 80.40 79.00 80.40 0.0M
2021-08-12 80.00 80.00 78.60 80.00 0.0M
2021-08-11 78.80 80.00 78.80 80.00 0.0M
2021-08-10 79.00 79.00 78.60 78.80 0.0M
2021-08-09 79.60 79.60 79.00 79.00 0.0M
2021-08-06 79.00 79.00 79.00 79.00 0.0M
2021-08-05 79.80 80.00 79.00 79.00 0.0M
2021-08-04 79.60 79.80 78.80 79.80 0.0M
2021-08-03 79.80 79.80 79.60 79.60 0.0M
2021-08-02 79.00 80.00 79.00 79.60 0.0M
2021-07-30 78.00 78.00 78.00 78.00 0.0M
2021-07-29 78.00 78.40 78.00 78.40 0.0M
2021-07-28 78.40 78.80 78.00 78.80 0.0M
2021-07-27 79.00 79.00 78.60 78.60 0.0M
2021-07-26 79.00 79.00 78.60 78.60 0.0M
2021-07-23 79.00 79.00 78.40 79.00 0.0M
2021-07-22 77.40 79.00 77.40 79.00 0.0M
2021-07-21 79.80 80.00 78.00 79.60 0.0M
2021-07-20 78.00 79.80 78.00 79.80 0.0M
2021-07-19 78.00 78.00 78.00 78.00 0.0M
2021-07-16 78.00 79.00 78.00 78.40 0.0M
2021-07-15 78.20 78.80 78.00 78.00 0.0M
2021-07-14 78.00 79.00 78.00 78.60 0.0M
2021-07-13 78.00 78.80 78.00 78.80 0.0M
2021-07-12 78.80 78.80 78.40 78.80 0.0M
2021-07-09 78.80 78.80 78.40 78.80 0.0M
2021-07-08 79.00 79.00 78.60 78.60 0.0M
2021-07-07 78.40 79.80 78.40 79.60 0.0M
2021-07-06 80.00 80.00 78.00 78.40 0.0M
2021-07-05 79.00 79.00 79.00 79.00 0.0M
2021-07-02 79.00 79.00 77.20 79.00 0.0M
2021-07-01 78.00 79.00 77.40 79.00 0.0M
2021-06-30 77.80 78.40 77.80 78.00 0.0M
2021-06-29 78.40 78.40 77.00 77.80 0.0M
2021-06-28 75.60 75.60 75.60 75.60 0.0M
2021-06-24 77.80 78.40 77.00 78.40 0.0M
2021-06-23 78.40 78.40 77.00 77.00 0.0M
2021-06-22 78.60 78.60 78.40 78.40 0.0M
2021-06-21 77.60 77.60 77.20 77.20 0.0M
2021-06-18 78.00 78.60 78.00 78.00 0.0M
2021-06-17 78.80 78.80 77.80 77.80 0.0M
2021-06-16 79.00 79.00 78.00 78.60 0.0M
2021-06-15 78.20 79.00 78.20 79.00 0.0M
2021-06-14 78.40 78.60 77.40 78.20 0.0M
2021-06-11 79.00 80.00 78.00 79.60 0.0M
2021-06-10 79.20 79.20 78.40 78.60 0.0M
2021-06-09 79.60 79.60 78.40 78.60 0.0M
2021-06-08 78.00 79.60 78.00 79.60 0.0M
2021-06-07 78.00 78.80 77.40 78.40 0.0M
2021-06-04 78.00 78.60 78.00 78.20 0.0M
2021-06-03 79.00 79.20 78.00 78.60 0.0M
2021-06-02 79.20 80.00 77.80 79.00 0.0M
2021-06-01 79.20 79.40 78.00 79.40 0.0M
2021-05-31 78.60 79.20 78.00 79.20 0.0M
2021-05-28 78.00 78.60 78.00 78.60 0.0M
2021-05-27 78.60 78.60 78.00 78.60 0.0M
2021-05-26 77.40 78.60 77.40 78.00 0.0M
2021-05-25 78.20 80.00 77.20 78.20 0.0M
2021-05-24 78.20 78.40 77.60 78.20 0.0M
2021-05-21 76.80 78.00 76.80 77.80 0.0M
2021-05-20 76.80 78.00 76.60 77.20 0.0M
2021-05-19 77.80 78.00 77.00 77.00 0.0M
2021-05-18 78.00 78.00 77.20 77.80 0.0M
2021-05-17 77.00 78.00 77.00 78.00 0.0M
2021-05-14 76.40 77.80 76.40 76.40 0.0M
2021-05-12 78.80 78.80 78.20 78.20 0.0M
2021-05-11 77.40 78.00 76.80 76.80 0.0M
2021-05-10 78.00 78.80 77.40 77.40 0.0M
2021-05-07 77.60 78.00 77.00 77.00 0.0M
2021-05-06 77.60 78.20 77.40 78.20 0.0M
2021-05-05 78.00 79.20 77.40 77.60 0.0M
2021-05-04 79.00 79.40 77.40 78.00 0.0M
2021-05-03 79.80 79.80 78.40 79.00 0.0M
2021-04-30 78.60 79.80 78.60 79.80 0.0M
2021-04-29 78.60 78.60 78.40 78.40 0.0M
2021-04-28 79.40 79.40 78.60 78.60 0.0M
2021-04-27 78.20 79.40 78.20 79.00 0.0M
2021-04-26 79.60 80.00 78.60 78.60 0.0M
2021-04-23 78.60 79.80 77.40 78.60 0.0M
2021-04-22 78.40 79.60 78.00 78.80 0.0M
2021-04-21 79.60 79.60 78.40 78.80 0.0M
2021-04-20 79.80 79.80 79.40 79.40 0.0M
2021-04-19 78.80 79.80 78.60 79.20 0.0M
2021-04-16 78.80 79.00 78.80 79.00 0.0M
2021-04-15 78.40 78.80 78.20 78.80 0.0M
2021-04-14 79.80 80.00 78.20 78.40 0.0M
2021-04-13 78.00 80.80 78.00 79.80 0.0M
2021-04-12 77.60 78.60 77.40 78.40 0.0M
2021-04-09 79.60 79.60 77.20 77.80 0.0M
2021-04-08 77.40 79.60 77.20 78.00 0.0M
2021-04-07 77.80 79.00 77.20 78.20 0.0M
2021-04-06 74.80 77.20 74.80 77.00 0.1M
2021-04-01 75.80 76.40 75.60 76.40 0.0M
2021-03-31 78.00 78.00 76.20 77.00 0.0M
2021-03-30 76.60 78.00 76.00 78.00 0.0M
2021-03-29 76.00 76.80 74.60 76.00 0.0M
2021-03-26 76.40 76.40 75.40 76.40 0.0M
2021-03-25 75.60 76.40 75.40 76.40 0.0M
2021-03-24 76.60 76.60 75.80 75.80 0.0M
2021-03-23 76.80 76.80 74.60 76.40 0.0M
2021-03-22 76.60 76.80 74.60 76.20 0.0M
2021-03-19 77.00 77.00 75.20 76.60 0.0M
2021-03-18 77.60 77.60 76.20 76.20 0.0M
2021-03-17 77.20 78.00 76.40 76.40 0.0M
2021-03-16 76.60 77.40 76.20 77.20 0.0M
2021-03-15 74.60 76.60 74.60 76.40 0.0M
2021-03-12 75.00 75.00 74.40 74.60 0.0M
2021-03-11 75.00 75.80 74.60 75.80 0.0M
2021-03-10 75.00 75.80 74.60 75.80 0.0M
2021-03-09 74.20 75.00 74.20 75.00 0.0M
2021-03-08 74.40 75.80 74.20 74.60 0.0M
2021-03-05 75.00 76.00 75.00 76.00 0.0M
2021-03-04 75.40 75.40 74.40 75.00 0.0M
2021-03-03 74.60 76.80 74.60 74.60 0.0M
2021-03-02 75.00 75.20 74.60 75.20 0.0M
2021-03-01 74.20 75.40 74.00 75.00 0.0M
2021-02-26 74.20 75.40 74.20 75.40 0.0M
2021-02-25 74.00 75.20 74.00 75.00 0.0M
2021-02-24 76.80 76.80 73.40 73.40 0.0M
2021-02-23 74.60 75.60 73.40 73.40 0.0M
2021-02-22 76.40 76.40 73.00 74.60 0.0M
2021-02-19 78.00 78.80 75.00 76.40 0.0M
2021-02-18 78.40 79.00 77.00 77.60 0.0M
2021-02-17 78.80 78.80 78.20 78.40 0.0M
2021-02-16 79.80 79.80 77.60 79.20 0.0M
2021-02-15 77.60 81.00 77.60 80.00 0.0M
2021-02-12 77.40 77.80 77.20 77.20 0.0M
2021-02-11 77.60 78.00 77.40 77.40 0.0M
2021-02-10 77.00 77.60 77.00 77.60 0.0M
2021-02-09 76.60 77.80 76.40 77.00 0.0M
2021-02-08 77.00 78.00 77.00 77.40 0.0M
2021-02-05 77.20 78.00 77.00 77.80 0.0M
2021-02-04 76.00 77.20 76.00 77.20 0.0M
2021-02-03 77.00 77.20 76.60 76.60 0.0M
2021-02-02 77.00 77.20 76.00 77.00 0.0M
2021-02-01 76.00 77.20 76.00 77.00 0.0M
2021-01-29 74.80 75.80 74.80 75.80 0.0M
2021-01-28 77.20 77.20 74.40 75.00 0.0M
2021-01-27 77.60 77.60 76.60 76.60 0.0M
2021-01-26 77.00 77.00 76.00 77.00 0.0M
2021-01-25 75.20 77.60 75.20 77.60 0.0M
2021-01-22 75.40 76.40 75.00 76.40 0.0M
2021-01-21 76.00 76.00 75.40 75.40 0.0M
2021-01-20 74.40 75.80 74.40 75.80 0.0M
2021-01-19 74.40 76.00 74.40 75.00 0.0M
2021-01-18 76.60 76.60 74.80 76.20 0.0M
2021-01-15 75.40 75.60 74.80 75.60 0.0M
2021-01-14 74.60 75.60 73.60 75.60 0.0M
2021-01-13 74.60 76.40 74.60 76.40 0.0M
2021-01-12 75.80 75.80 75.00 75.40 0.0M
2021-01-11 75.20 77.00 75.20 75.80 0.0M
2021-01-08 77.00 77.00 75.00 77.00 0.0M
2021-01-07 77.20 77.80 77.20 77.20 0.0M
2021-01-06 77.20 77.20 77.20 77.20 0.0M
2021-01-05 77.80 77.80 75.80 77.20 0.0M
2021-01-04 78.00 78.00 74.20 77.80 0.0M