ノルデア・バンク・アクツィエボラーグ・プブリクト (ATCOb)

ATCOb
🏛️ スウェーデン →
150.00
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
2021-12-30 130.40 130.80 129.80 130.20 1.0M
2021-12-29 130.20 130.70 129.60 130.60 0.5M
2021-12-28 129.20 130.20 128.90 130.10 0.7M
2021-12-27 128.70 129.40 127.70 129.30 1.0M
2021-12-23 125.90 129.30 125.60 129.00 1.5M
2021-12-22 123.80 125.50 123.30 125.50 1.2M
2021-12-21 122.40 123.80 122.00 123.70 1.5M
2021-12-20 119.80 121.60 119.70 121.10 1.4M
2021-12-17 124.70 125.20 121.50 122.60 2.0M
2021-12-16 124.50 125.70 123.30 125.00 1.8M
2021-12-15 120.50 123.40 120.40 122.30 3.2M
2021-12-14 123.40 124.30 119.90 120.10 2.1M
2021-12-13 122.60 124.40 122.20 122.90 1.3M
2021-12-10 121.30 122.80 121.30 122.30 1.1M
2021-12-09 124.30 125.00 121.70 122.20 2.0M
2021-12-08 123.30 124.80 122.90 123.50 2.2M
2021-12-07 120.70 123.90 120.70 123.40 3.2M
2021-12-06 118.90 120.10 117.20 119.70 2.1M
2021-12-03 117.80 118.60 116.00 116.10 1.8M
2021-12-02 115.50 116.70 114.50 116.20 1.9M
2021-12-01 116.20 117.00 115.20 117.00 2.4M
2021-11-30 114.30 117.80 113.50 115.30 5.8M
2021-11-29 114.90 116.80 114.90 116.30 1.9M
2021-11-26 115.70 116.60 114.30 114.30 2.8M
2021-11-25 118.70 120.40 118.40 119.60 1.1M
2021-11-24 117.90 120.10 117.40 118.10 1.6M
2021-11-23 120.70 121.40 117.60 117.90 1.4M
2021-11-22 120.90 122.70 120.90 122.00 1.7M
2021-11-19 119.60 121.10 119.00 121.10 1.9M
2021-11-18 120.00 120.10 118.70 119.50 1.7M
2021-11-17 119.40 120.20 118.10 120.10 1.4M
2021-11-16 118.70 119.60 117.70 119.40 1.0M
2021-11-15 117.50 118.70 117.20 118.50 1.2M
2021-11-12 116.80 118.30 116.40 117.90 1.4M
2021-11-11 115.90 118.10 115.80 117.10 1.4M
2021-11-10 117.20 117.20 114.40 115.90 1.9M
2021-11-09 116.40 117.50 115.00 115.70 2.2M
2021-11-08 113.80 117.40 113.60 117.00 1.7M
2021-11-05 114.40 114.60 113.50 113.50 0.8M
2021-11-04 115.50 115.80 113.80 115.20 2.3M
2021-11-03 114.00 115.30 113.40 114.70 2.0M
2021-11-02 114.10 114.10 113.20 114.10 1.8M
2021-11-01 114.00 114.80 113.60 114.10 1.0M
2021-10-29 113.60 114.00 111.90 113.70 1.9M
2021-10-28 113.10 114.10 113.00 114.10 1.6M
2021-10-27 115.50 116.10 112.90 113.10 1.8M
2021-10-26 115.10 117.00 114.60 115.50 1.6M
2021-10-25 116.70 117.10 114.50 115.10 1.3M
2021-10-22 113.60 116.90 112.00 116.70 2.2M
2021-10-21 114.50 115.90 110.10 114.00 3.4M
2021-10-20 116.00 116.50 114.90 116.40 1.5M
2021-10-19 114.80 116.50 114.80 116.00 1.3M
2021-10-18 115.00 115.70 114.20 114.80 1.6M
2021-10-15 114.40 115.90 114.20 115.70 2.6M
2021-10-14 113.50 114.00 112.10 113.90 1.4M
2021-10-13 110.40 113.40 109.30 112.90 2.1M
2021-10-12 108.10 110.80 107.70 110.70 1.7M
2021-10-11 108.90 110.40 108.70 109.70 1.2M
2021-10-08 111.50 112.20 109.20 109.80 1.4M
2021-10-07 111.10 112.10 110.00 111.60 1.8M
2021-10-06 111.90 111.90 108.70 110.10 2.8M
2021-10-05 110.30 112.50 109.80 112.50 2.4M
2021-10-04 110.00 111.50 109.20 110.30 1.7M
2021-10-01 108.00 111.10 107.70 110.50 2.1M
2021-09-30 109.90 110.60 108.70 109.80 3.0M
2021-09-29 111.20 112.20 109.70 109.80 2.3M
2021-09-28 115.20 115.60 110.90 111.20 2.6M
2021-09-27 118.40 118.90 115.40 116.00 1.2M
2021-09-24 119.20 119.20 117.20 117.50 1.6M
2021-09-23 119.10 120.00 118.30 119.70 2.0M
2021-09-22 117.40 118.40 116.80 117.50 2.3M
2021-09-21 117.20 118.40 116.80 116.90 2.3M
2021-09-20 121.40 121.40 117.20 117.40 2.4M
2021-09-17 125.90 126.10 122.80 123.00 2.1M
2021-09-16 124.10 125.70 123.30 124.90 1.5M
2021-09-15 125.20 125.70 123.40 123.80 1.6M
2021-09-14 122.90 125.10 122.60 125.00 1.8M
2021-09-13 123.40 124.70 123.20 123.20 2.0M
2021-09-10 122.20 123.70 121.90 122.80 2.0M
2021-09-09 118.60 122.80 118.10 121.70 2.1M
2021-09-08 120.70 120.80 118.50 119.80 2.0M
2021-09-07 123.00 123.00 120.80 121.60 2.2M
2021-09-06 122.70 124.50 122.60 123.30 2.0M
2021-09-03 123.20 123.40 121.80 121.80 1.7M
2021-09-02 122.30 123.40 121.50 123.30 1.7M
2021-09-01 123.10 123.30 120.50 122.10 1.8M
2021-08-31 124.10 124.80 121.80 122.20 2.3M
2021-08-30 123.10 123.50 122.40 123.30 0.8M
2021-08-27 123.00 123.40 122.00 123.00 1.2M
2021-08-26 122.90 123.30 122.40 123.10 1.1M
2021-08-25 123.90 123.90 122.80 123.50 0.9M
2021-08-24 123.90 124.30 122.60 123.90 0.7M
2021-08-23 123.60 124.60 121.50 123.10 1.9M
2021-08-20 120.40 123.40 120.10 123.30 1.7M
2021-08-19 120.50 121.20 118.80 120.40 2.4M
2021-08-18 123.80 124.20 121.40 121.70 1.7M
2021-08-17 123.20 124.20 122.80 123.60 1.7M
2021-08-16 124.50 124.50 123.20 123.70 0.7M
2021-08-13 126.10 126.50 124.40 124.60 1.0M
2021-08-12 125.90 126.80 125.30 126.30 0.8M
2021-08-11 124.70 126.40 124.60 125.90 0.9M
2021-08-10 123.70 125.10 123.70 124.70 0.7M
2021-08-09 122.80 124.00 122.60 123.70 0.6M
2021-08-06 123.50 123.50 122.50 123.00 0.8M
2021-08-05 123.10 123.90 122.80 123.50 1.1M
2021-08-04 122.30 123.50 121.60 123.10 1.3M
2021-08-03 121.50 121.90 120.40 121.50 0.9M
2021-08-02 120.40 121.70 120.00 121.30 1.5M
2021-07-30 119.00 120.20 118.30 119.60 1.9M
2021-07-29 120.50 120.70 119.30 120.00 1.1M
2021-07-28 119.10 120.00 118.10 119.80 1.3M
2021-07-27 119.50 120.50 118.10 119.20 1.5M
2021-07-26 120.60 120.60 119.50 119.90 0.9M
2021-07-23 119.90 120.80 118.90 120.80 1.8M
2021-07-22 118.50 119.70 118.50 119.50 1.5M
2021-07-21 118.80 119.10 117.00 118.00 1.6M
2021-07-20 116.10 118.60 115.30 118.00 1.6M
2021-07-19 115.70 116.80 114.40 115.30 1.3M
2021-07-16 114.50 116.30 112.60 115.80 3.2M
2021-07-15 113.70 114.30 113.00 113.80 1.4M
2021-07-14 113.50 113.60 112.50 113.60 1.5M
2021-07-13 113.20 113.70 112.90 113.60 1.1M
2021-07-12 112.10 113.20 111.40 112.90 1.1M
2021-07-09 111.30 112.40 111.00 112.20 2.1M
2021-07-08 111.90 112.00 109.60 110.70 1.5M
2021-07-07 110.10 112.50 110.10 112.10 2.7M
2021-07-06 109.90 111.10 108.80 109.70 1.1M
2021-07-05 110.60 110.60 108.80 110.10 0.7M
2021-07-02 110.10 111.60 109.70 110.60 1.8M
2021-07-01 110.70 111.40 108.90 109.90 1.2M
2021-06-30 111.00 111.80 108.90 110.10 2.2M
2021-06-29 109.50 111.90 109.30 111.70 1.3M
2021-06-28 110.60 110.60 109.10 109.50 0.8M
2021-06-24 108.20 110.00 108.20 110.00 1.8M
2021-06-23 110.30 110.60 107.70 107.70 1.5M
2021-06-22 110.60 110.90 109.40 110.10 1.3M
2021-06-21 107.70 111.10 107.40 110.60 1.6M
2021-06-18 108.80 111.20 108.70 108.70 2.8M
2021-06-17 109.70 110.10 108.70 109.10 1.1M
2021-06-16 109.70 111.10 109.60 110.50 1.6M
2021-06-15 107.90 110.00 107.90 109.50 1.2M
2021-06-14 107.60 108.80 107.00 107.50 1.2M
2021-06-11 106.60 107.60 106.00 107.30 1.1M
2021-06-10 106.90 106.90 106.00 106.40 1.3M
2021-06-09 107.00 107.60 106.50 106.80 1.2M
2021-06-08 106.10 107.70 105.70 107.00 1.4M
2021-06-07 106.20 107.00 105.60 105.90 1.3M
2021-06-04 107.20 107.90 105.80 106.20 1.6M
2021-06-03 107.20 107.40 105.60 107.30 1.2M
2021-06-02 107.40 108.30 106.40 107.00 1.3M
2021-06-01 105.70 108.40 105.40 107.40 2.9M
2021-05-31 105.80 106.60 104.70 104.70 2.4M
2021-05-28 106.50 106.90 105.60 106.00 2.1M
2021-05-27 106.60 107.70 106.00 106.20 3.9M
2021-05-26 108.90 109.00 106.50 106.80 1.2M
2021-05-25 107.10 109.10 106.90 108.50 2.5M
2021-05-24 107.30 107.80 106.70 107.10 1.1M
2021-05-21 107.30 107.80 106.10 107.20 2.4M
2021-05-20 106.10 106.70 105.30 106.60 2.9M
2021-05-19 107.30 107.60 105.30 105.50 2.2M
2021-05-18 108.90 109.50 108.50 108.90 1.6M
2021-05-17 109.90 109.90 107.20 108.10 1.5M
2021-05-14 107.70 109.50 107.10 109.50 2.0M
2021-05-12 107.00 108.20 106.60 106.70 0.6M
2021-05-11 108.90 109.40 106.40 107.00 2.3M
2021-05-10 111.50 111.50 109.10 110.10 2.0M
2021-05-07 111.50 111.50 109.30 110.20 1.5M
2021-05-06 109.90 110.30 108.30 110.10 2.2M
2021-05-05 107.40 109.90 106.70 109.90 1.8M
2021-05-04 109.90 109.90 105.90 106.10 2.5M
2021-05-03 107.60 109.90 107.50 108.70 1.6M
2021-04-30 109.40 110.00 107.50 107.60 1.8M
2021-04-29 112.40 112.50 109.10 109.40 2.4M
2021-04-28 114.60 114.60 110.10 111.50 2.3M
2021-04-27 113.90 116.00 111.50 114.90 3.3M
2021-04-26 115.40 115.60 113.60 114.10 1.4M
2021-04-23 114.40 115.30 113.70 115.30 1.5M
2021-04-22 114.90 115.00 113.50 114.60 1.3M
2021-04-21 112.30 114.10 112.20 114.00 1.9M
2021-04-20 115.20 115.90 111.50 112.30 3.2M
2021-04-19 118.00 118.00 115.00 115.30 1.4M
2021-04-16 114.60 117.70 114.50 117.70 2.6M
2021-04-15 114.50 115.40 114.40 114.80 1.4M
2021-04-14 115.30 115.30 114.00 114.30 2.0M
2021-04-13 114.60 116.00 114.30 115.30 2.4M
2021-04-12 116.00 116.00 114.40 114.70 1.1M
2021-04-09 115.40 116.00 114.70 116.00 1.4M
2021-04-08 113.50 115.40 113.50 115.40 1.9M
2021-04-07 114.00 114.60 112.70 113.40 1.8M
2021-04-06 114.50 114.90 112.40 114.30 2.0M
2021-04-01 111.70 113.40 111.50 112.70 1.1M
2021-03-31 111.80 111.80 110.70 111.20 2.0M
2021-03-30 110.40 112.10 110.00 111.80 1.9M
2021-03-29 109.40 110.90 109.20 109.90 2.4M
2021-03-26 108.20 109.30 107.50 109.10 2.7M
2021-03-25 106.70 107.80 105.90 106.90 1.8M
2021-03-24 104.30 107.70 104.30 107.10 3.3M
2021-03-23 103.30 105.60 102.90 104.90 2.6M
2021-03-22 102.00 103.70 101.40 103.30 2.7M
2021-03-19 103.20 103.70 102.20 102.60 4.1M
2021-03-18 104.80 105.10 103.20 103.60 2.6M
2021-03-17 104.40 104.80 103.10 104.30 2.5M
2021-03-16 104.40 105.10 104.00 104.40 2.7M
2021-03-15 106.40 107.20 104.10 104.40 1.8M
2021-03-12 106.00 106.50 104.60 106.50 2.3M
2021-03-11 104.50 106.30 103.90 106.20 2.9M
2021-03-10 103.30 103.90 102.30 103.80 1.6M
2021-03-09 101.90 103.50 100.70 103.40 1.3M
2021-03-08 100.10 102.30 99.10 101.90 2.0M
2021-03-05 100.80 101.10 99.60 99.60 1.7M
2021-03-04 103.50 103.50 100.80 101.30 2.1M
2021-03-03 104.60 105.10 102.90 103.90 1.8M
2021-03-02 103.80 104.90 103.40 104.30 1.9M
2021-03-01 101.30 103.70 101.10 103.60 1.6M
2021-02-26 101.20 101.40 99.90 100.20 2.7M
2021-02-25 103.10 103.90 101.50 102.10 1.8M
2021-02-24 102.10 103.40 101.60 102.20 3.6M
2021-02-23 105.00 105.20 100.70 102.00 2.4M
2021-02-22 106.30 106.30 104.50 104.60 2.1M
2021-02-19 104.30 106.90 104.30 106.90 2.9M
2021-02-18 102.40 104.20 102.40 104.10 2.1M
2021-02-17 105.00 105.30 102.60 103.20 2.6M
2021-02-16 104.10 105.70 103.90 105.50 1.3M
2021-02-15 104.80 104.90 103.60 103.90 1.3M
2021-02-12 100.00 104.30 99.70 104.00 2.5M
2021-02-11 99.30 100.00 98.80 100.00 1.5M
2021-02-10 100.40 100.50 98.10 99.20 2.4M
2021-02-09 101.00 101.20 99.30 99.70 1.3M
2021-02-08 100.40 100.70 99.70 100.40 1.1M
2021-02-05 101.90 102.10 99.60 99.90 1.0M
2021-02-04 101.70 102.10 100.90 101.80 1.4M
2021-02-03 102.50 102.50 100.80 101.70 2.0M
2021-02-02 100.40 101.60 99.70 100.70 1.7M
2021-02-01 97.40 99.80 97.20 99.70 1.9M
2021-01-29 94.60 98.90 93.90 96.10 3.7M
2021-01-28 97.10 98.20 95.00 97.70 1.8M
2021-01-27 100.60 100.80 97.00 98.10 2.5M
2021-01-26 99.50 101.50 99.00 101.00 1.8M
2021-01-25 100.60 101.60 99.20 99.60 1.3M
2021-01-22 99.60 100.20 98.90 100.20 1.7M
2021-01-21 98.80 100.00 97.60 100.00 1.7M
2021-01-20 96.70 98.50 96.50 97.90 2.3M
2021-01-19 97.70 98.20 95.80 96.30 1.5M
2021-01-18 97.20 97.70 96.70 96.80 1.4M
2021-01-15 98.40 99.00 96.50 97.20 1.7M
2021-01-14 99.50 101.80 98.00 98.40 3.0M
2021-01-13 99.30 100.20 99.10 99.30 1.3M
2021-01-12 99.30 100.20 98.50 99.60 2.1M
2021-01-11 98.60 100.50 98.10 99.40 2.2M
2021-01-08 97.20 99.80 97.20 98.90 2.1M
2021-01-07 96.60 98.00 95.70 96.50 3.1M
2021-01-05 91.60 94.70 91.60 92.80 1.6M
2021-01-04 90.80 93.80 90.60 93.00 2.2M