Athanase Innovation AB (ATHAN)

ATHAN
🏛️ スウェーデン →
20.00
最終更新: 2025-09-30
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 23.80 24.80 23.80 23.80 0.0M
2022-12-28 24.80 24.80 24.20 24.20 0.0M
2022-12-27 25.80 25.80 25.00 25.00 0.0M
2022-12-22 25.60 25.60 25.60 25.60 0.0M
2022-12-21 25.40 25.40 25.40 25.40 0.0M
2022-12-20 25.40 26.60 25.40 26.00 0.0M
2022-12-19 26.00 26.40 25.40 25.40 0.0M
2022-12-16 26.80 26.80 26.60 26.60 0.0M
2022-12-13 27.60 27.60 27.60 27.60 0.0M
2022-12-09 27.80 27.80 27.20 27.20 0.0M
2022-12-08 27.60 27.60 27.60 27.60 0.0M
2022-12-06 27.20 27.20 26.80 26.80 0.0M
2022-12-05 27.00 28.00 27.00 27.80 0.0M
2022-12-02 27.00 27.60 26.80 26.80 0.0M
2022-12-01 28.00 28.00 27.40 27.40 0.0M
2022-11-30 29.00 29.00 28.00 28.00 0.0M
2022-11-29 28.60 28.60 28.60 28.60 0.0M
2022-11-28 28.60 28.60 28.20 28.40 0.0M
2022-11-25 29.40 29.40 29.40 29.40 0.0M
2022-11-24 29.20 29.20 29.20 29.20 0.0M
2022-11-23 30.40 30.40 30.20 30.20 0.0M
2022-11-22 30.60 30.80 30.60 30.80 0.0M
2022-11-21 30.20 30.20 30.20 30.20 0.0M
2022-11-17 29.60 31.00 29.60 30.60 0.0M
2022-11-16 30.60 30.60 30.00 30.00 0.0M
2022-11-14 29.60 29.60 29.40 29.40 0.0M
2022-11-11 30.60 30.60 30.60 30.60 0.0M
2022-11-10 29.80 30.00 29.80 30.00 0.0M
2022-11-08 29.00 29.00 29.00 29.00 0.0M
2022-11-07 29.40 30.00 29.40 29.80 0.0M
2022-11-04 28.60 28.80 28.60 28.80 0.0M
2022-11-03 28.00 28.00 28.00 28.00 0.0M
2022-11-02 28.60 28.60 28.60 28.60 0.0M
2022-11-01 28.00 28.20 28.00 28.20 0.0M
2022-10-31 27.00 27.00 27.00 27.00 0.0M
2022-10-28 27.00 27.00 27.00 27.00 0.0M
2022-10-27 27.80 27.80 27.80 27.80 0.0M
2022-10-26 27.80 27.80 27.80 27.80 0.0M
2022-10-25 28.00 28.20 28.00 28.20 0.0M
2022-10-24 27.20 27.60 27.20 27.60 0.0M
2022-10-20 26.40 26.40 26.40 26.40 0.0M
2022-10-19 26.60 27.60 26.40 27.60 0.0M
2022-10-18 27.40 27.40 27.40 27.40 0.0M
2022-10-17 27.40 27.40 27.40 27.40 0.0M
2022-10-11 26.60 26.60 26.60 26.60 0.0M
2022-10-06 26.60 26.60 26.60 26.60 0.0M
2022-10-05 26.60 26.60 26.60 26.60 0.0M
2022-10-04 26.60 26.60 26.60 26.60 0.0M
2022-10-03 27.40 27.40 27.40 27.40 0.0M
2022-09-30 27.40 27.40 27.40 27.40 0.0M
2022-09-28 27.00 27.00 27.00 27.00 0.0M
2022-09-27 28.20 28.20 28.20 28.20 0.0M
2022-09-26 28.60 28.60 28.40 28.40 0.0M
2022-09-23 30.00 30.00 29.00 29.00 0.0M
2022-09-22 30.40 30.40 30.40 30.40 0.0M
2022-09-21 29.60 30.40 29.60 30.40 0.0M
2022-09-20 30.40 30.40 30.40 30.40 0.0M
2022-09-19 30.20 30.20 30.00 30.00 0.0M
2022-09-15 30.20 30.20 30.20 30.20 0.0M
2022-09-14 30.00 30.00 30.00 30.00 0.0M
2022-09-12 30.00 30.00 30.00 30.00 0.0M
2022-09-09 30.60 30.60 30.60 30.60 0.0M
2022-09-08 30.00 30.20 30.00 30.20 0.0M
2022-09-07 29.60 29.60 29.60 29.60 0.0M
2022-09-05 30.20 30.20 30.20 30.20 0.0M
2022-09-02 31.00 31.00 30.40 30.40 0.0M
2022-08-31 32.20 32.20 30.80 30.80 0.0M
2022-08-29 32.00 32.20 32.00 32.20 0.0M
2022-08-19 32.20 32.20 32.20 32.20 0.0M
2022-08-17 32.40 32.40 32.40 32.40 0.0M
2022-08-15 34.00 34.00 33.80 33.80 0.0M
2022-08-11 33.60 33.60 31.60 32.80 0.0M
2022-08-10 34.40 34.40 33.60 33.60 0.0M
2022-08-08 35.20 35.20 35.00 35.00 0.0M
2022-08-05 36.20 36.20 35.20 35.20 0.0M
2022-08-04 37.20 37.20 36.20 37.20 0.0M
2022-08-03 35.20 36.40 35.20 36.40 0.0M
2022-08-02 35.20 35.80 33.20 35.20 0.0M
2022-08-01 36.00 36.00 36.00 36.00 0.0M
2022-07-26 36.05 36.05 36.05 36.05 0.0M
2022-07-25 36.05 36.05 36.05 36.05 0.0M
2022-07-22 36.45 36.75 36.45 36.75 0.0M
2022-07-21 36.45 36.75 36.45 36.75 0.0M
2022-07-19 36.15 36.15 35.40 35.40 0.0M
2022-07-18 37.55 37.55 36.15 36.15 0.0M
2022-07-15 36.80 38.05 36.80 38.05 0.0M
2022-07-14 36.70 38.05 36.70 38.05 0.0M
2022-07-13 35.35 36.70 35.35 36.70 0.0M
2022-07-12 35.35 35.35 35.30 35.30 0.0M
2022-07-11 37.60 37.60 36.00 37.00 0.0M
2022-07-08 36.35 36.35 36.30 36.30 0.0M
2022-07-07 37.20 37.20 37.00 37.00 0.0M
2022-07-06 37.25 37.25 37.20 37.20 0.0M
2022-07-05 37.75 37.75 37.70 37.70 0.0M
2022-07-01 37.75 39.15 37.75 39.15 0.0M
2022-06-30 38.45 38.45 38.45 38.45 0.0M
2022-06-29 39.20 39.20 39.20 39.20 0.0M
2022-06-28 39.20 39.95 39.20 39.95 0.0M
2022-06-27 40.00 40.00 39.95 40.00 0.0M
2022-06-23 40.80 40.80 40.00 40.00 0.0M
2022-06-22 40.80 40.80 40.80 40.80 0.0M
2022-06-21 39.25 40.00 39.20 40.00 0.0M
2022-06-20 40.60 40.60 39.90 40.00 0.0M
2022-06-17 39.80 42.00 39.80 42.00 0.0M
2022-06-16 42.20 42.20 40.55 40.55 0.0M
2022-06-15 42.15 42.15 41.35 41.35 0.0M
2022-06-14 46.10 46.15 40.00 42.15 0.0M
2022-06-13 40.78 47.95 40.78 46.00 0.0M
2022-06-10 52.99 52.99 44.01 48.00 0.0M
2022-06-09 56.00 56.00 48.64 50.56 0.0M
2022-06-08 51.20 52.00 51.20 52.00 0.0M
2022-06-07 51.20 51.20 50.24 50.24 0.0M
2022-06-03 52.80 52.80 51.20 51.20 0.0M
2022-06-02 52.32 52.32 52.16 52.16 0.0M
2022-06-01 52.32 52.80 52.32 52.80 0.0M
2022-05-31 52.32 54.40 52.32 54.40 0.0M
2022-05-30 54.40 54.40 54.40 54.40 0.0M
2022-05-27 53.44 54.40 52.80 54.40 0.0M
2022-05-25 53.28 53.28 53.28 53.28 0.0M
2022-05-24 54.24 54.24 52.16 52.16 0.0M
2022-05-23 52.16 53.28 52.00 53.28 0.0M
2022-05-20 53.12 53.28 52.16 53.28 0.0M
2022-05-19 53.76 53.76 52.00 52.16 0.0M
2022-05-18 52.96 52.96 52.80 52.80 0.0M
2022-05-17 55.52 55.52 53.92 53.92 0.0M
2022-05-16 54.40 54.88 52.96 54.88 0.0M
2022-05-13 54.72 55.68 53.76 53.76 0.0M
2022-05-12 54.72 55.68 52.80 54.72 0.0M
2022-05-11 52.80 54.88 52.80 54.72 0.0M
2022-05-10 54.56 55.36 48.00 53.92 0.0M
2022-05-09 55.68 56.80 53.60 56.64 0.0M
2022-05-06 61.92 61.92 55.68 57.76 0.0M
2022-05-05 62.24 62.24 55.68 57.76 0.0M
2022-05-04 55.52 62.24 55.52 57.92 0.0M
2022-05-03 61.76 61.76 56.64 61.76 0.0M
2022-05-02 54.88 62.24 54.88 61.76 0.0M
2022-04-29 56.96 56.96 56.96 56.96 0.0M
2022-04-28 56.00 57.12 56.00 56.96 0.0M
2022-04-27 56.00 57.12 54.40 55.52 0.0M
2022-04-26 55.20 56.96 54.08 56.00 0.0M
2022-04-25 56.16 56.16 54.08 54.08 0.0M
2022-04-22 62.24 62.24 58.56 58.56 0.0M
2022-04-21 60.96 60.96 58.72 60.96 0.0M
2022-04-20 58.40 60.96 58.24 60.96 0.0M
2022-04-19 60.48 60.48 58.24 60.48 0.0M
2022-04-14 59.36 60.48 59.20 60.48 0.0M
2022-04-13 59.20 60.16 59.20 59.36 0.0M
2022-04-12 60.32 60.32 59.20 59.20 0.0M
2022-04-11 58.08 60.48 58.08 60.32 0.0M
2022-04-08 61.60 61.60 58.24 59.20 0.0M
2022-04-07 60.96 62.08 60.00 60.80 0.0M
2022-04-06 61.28 63.52 61.28 61.28 0.0M
2022-04-05 62.40 62.56 60.48 60.48 0.0M
2022-04-04 61.76 62.40 60.32 61.44 0.0M
2022-04-01 62.88 63.04 60.96 63.04 0.0M
2022-03-31 62.88 62.88 62.80 62.80 0.0M
2022-03-30 62.16 62.96 61.04 62.88 0.0M
2022-03-29 62.16 64.56 62.16 62.16 0.0M
2022-03-28 64.64 64.64 62.24 62.24 0.0M
2022-03-25 62.00 63.36 62.00 63.36 0.0M
2022-03-24 62.08 62.08 62.00 62.00 0.0M
2022-03-23 59.12 62.08 59.04 60.80 0.0M
2022-03-22 61.12 61.12 59.20 59.20 0.0M
2022-03-21 64.48 64.48 62.08 62.32 0.0M
2022-03-18 63.28 63.28 63.28 63.28 0.0M
2022-03-17 61.92 63.28 59.04 62.00 0.0M
2022-03-16 60.80 61.92 60.16 61.92 0.0M
2022-03-15 61.92 61.92 58.32 60.08 0.0M
2022-03-14 63.04 64.00 63.04 64.00 0.0M
2022-03-11 64.40 64.40 64.32 64.32 0.0M
2022-03-10 65.44 66.64 65.36 65.36 0.0M
2022-03-09 64.08 65.36 64.08 65.36 0.0M
2022-03-08 62.88 64.56 62.80 64.08 0.0M
2022-03-07 62.80 64.56 62.00 62.00 0.0M
2022-03-04 64.00 64.88 62.80 63.60 0.0M
2022-03-03 67.44 67.44 64.00 64.00 0.0M
2022-03-02 56.08 67.60 56.08 67.60 0.0M
2022-03-01 68.96 68.96 66.32 67.12 0.0M
2022-02-28 76.88 78.16 64.00 67.60 0.0M
2022-02-25 78.24 78.40 76.96 78.16 0.0M
2022-02-24 78.24 81.44 76.56 76.56 0.0M
2022-02-23 66.64 78.24 66.64 78.24 0.0M
2022-02-22 68.40 72.24 66.96 68.00 0.0M
2022-02-21 70.40 70.40 68.00 69.68 0.0M
2022-02-18 70.40 71.92 68.00 70.40 0.0M
2022-02-17 70.56 72.00 70.56 70.56 0.0M
2022-02-16 72.24 72.24 70.56 72.00 0.0M
2022-02-15 71.92 72.32 69.84 72.24 0.0M
2022-02-14 73.84 73.84 67.20 70.88 0.0M
2022-02-11 76.16 77.12 73.20 75.20 0.0M
2022-02-10 78.48 86.08 75.52 75.52 0.0M
2022-02-09 79.20 92.00 76.08 92.00 0.0M
2022-02-08 81.76 83.84 77.60 77.60 0.0M
2022-02-07 74.08 82.08 74.08 82.08 0.0M
2022-02-04 78.16 79.68 73.28 75.52 0.0M
2022-02-03 82.88 82.88 76.72 79.68 0.0M
2022-02-02 83.20 83.20 81.28 81.44 0.0M
2022-02-01 81.12 83.04 81.12 82.88 0.0M
2022-01-31 80.64 82.08 80.48 81.44 0.0M
2022-01-28 80.00 82.88 78.40 82.08 0.0M
2022-01-27 84.80 84.80 78.40 82.72 0.0M
2022-01-26 85.60 87.36 85.60 87.36 0.0M
2022-01-25 83.04 96.00 80.00 87.84 0.0M
2022-01-24 85.76 85.76 78.48 83.04 0.0M
2022-01-21 94.40 94.40 84.16 84.16 0.0M
2022-01-20 92.16 95.84 89.60 94.40 0.0M
2022-01-19 92.64 95.84 92.64 94.40 0.0M
2022-01-18 93.76 95.84 89.76 93.76 0.0M
2022-01-17 96.00 96.00 93.76 95.36 0.0M
2022-01-14 94.24 96.00 93.28 95.52 0.0M
2022-01-13 94.40 96.00 94.24 94.24 0.0M
2022-01-12 96.00 96.00 95.36 96.00 0.0M
2022-01-11 95.84 95.84 95.36 95.84 0.0M
2022-01-10 96.16 96.16 93.76 95.84 0.0M
2022-01-07 95.36 95.36 93.92 95.36 0.0M
2022-01-05 95.84 96.16 95.68 95.68 0.0M
2022-01-04 93.76 95.84 93.76 95.84 0.0M
2022-01-03 96.00 100.00 93.44 93.76 0.0M