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
2023-12-29 148.50 150.00 148.50 149.40 1.0M
2023-12-28 148.65 149.35 147.85 148.50 1.1M
2023-12-27 147.10 149.15 147.10 148.30 2.0M
2023-12-22 146.85 147.90 145.90 147.10 1.8M
2023-12-21 147.60 147.70 146.25 147.05 2.2M
2023-12-20 146.05 148.00 145.35 147.85 2.4M
2023-12-19 144.55 146.70 144.55 146.30 1.8M
2023-12-18 146.10 146.10 144.00 144.15 1.8M
2023-12-15 143.50 146.50 143.50 146.45 2.7M
2023-12-14 143.95 144.75 142.00 143.20 2.2M
2023-12-13 143.40 143.70 141.95 141.95 2.2M
2023-12-12 142.70 143.40 142.25 143.05 1.8M
2023-12-11 141.05 143.00 140.90 143.00 2.2M
2023-12-08 139.65 141.65 139.35 141.05 1.4M
2023-12-07 141.15 141.65 139.35 139.65 1.8M
2023-12-06 138.80 141.75 138.80 141.30 1.9M
2023-12-05 137.95 138.90 137.65 138.70 1.3M
2023-12-04 139.25 139.55 137.35 137.95 1.6M
2023-12-01 138.80 141.00 138.70 139.25 1.7M
2023-11-30 139.50 140.05 138.45 138.45 6.1M
2023-11-29 137.55 139.55 137.35 138.65 2.5M
2023-11-28 136.90 138.00 136.90 137.85 1.5M
2023-11-27 137.00 138.00 136.75 137.90 1.5M
2023-11-24 137.10 137.45 135.75 137.15 1.4M
2023-11-23 139.00 139.80 138.15 138.30 1.6M
2023-11-22 138.50 139.50 137.80 138.75 2.9M
2023-11-21 138.15 138.35 137.15 137.80 3.1M
2023-11-20 137.00 138.55 136.65 138.15 2.0M
2023-11-17 135.70 137.65 135.70 136.80 1.4M
2023-11-16 136.65 136.65 134.85 135.60 2.3M
2023-11-15 134.75 137.65 134.35 136.55 3.1M
2023-11-14 132.70 134.35 131.80 134.35 2.5M
2023-11-13 132.05 133.05 131.25 131.90 1.3M
2023-11-10 132.00 132.45 130.40 132.05 1.5M
2023-11-09 128.75 133.50 128.45 133.10 2.4M
2023-11-08 128.05 129.30 127.60 128.75 1.8M
2023-11-07 128.00 128.80 127.40 128.45 1.6M
2023-11-06 130.25 130.90 127.55 128.70 1.8M
2023-11-03 128.45 129.15 127.65 128.55 0.7M
2023-11-02 126.20 129.65 126.05 127.80 1.3M
2023-11-01 125.15 125.75 123.75 124.90 1.0M
2023-10-31 124.20 126.10 123.40 125.05 1.5M
2023-10-30 125.10 125.50 123.10 123.75 1.0M
2023-10-27 124.55 125.55 123.70 125.05 1.2M
2023-10-26 122.65 125.00 122.05 124.55 1.7M
2023-10-25 120.45 126.90 120.15 124.65 2.5M
2023-10-24 120.70 121.10 119.10 120.65 1.5M
2023-10-23 122.35 123.10 119.50 120.90 2.4M
2023-10-20 124.50 124.75 121.85 122.00 1.7M
2023-10-19 125.50 128.60 125.20 125.65 1.8M
2023-10-18 130.45 130.45 126.80 127.55 2.5M
2023-10-17 131.70 131.80 129.05 130.80 3.0M
2023-10-16 133.00 133.45 131.85 131.95 1.6M
2023-10-13 133.50 134.10 132.45 132.90 1.3M
2023-10-12 133.50 136.40 133.50 134.20 3.6M
2023-10-11 131.95 132.45 130.25 132.00 1.6M
2023-10-10 127.80 132.10 127.30 131.70 1.7M
2023-10-09 128.60 128.60 126.40 126.60 1.1M
2023-10-06 128.00 129.65 126.05 128.90 1.6M
2023-10-05 126.50 129.10 126.00 128.10 1.5M
2023-10-04 126.90 126.90 125.05 126.45 1.6M
2023-10-03 127.60 128.45 126.50 127.20 1.4M
2023-10-02 127.65 129.70 127.50 128.60 1.8M
2023-09-29 126.00 128.90 125.90 128.20 1.7M
2023-09-28 124.20 125.90 123.35 125.75 1.2M
2023-09-27 123.90 124.40 123.30 123.75 1.1M
2023-09-26 125.40 125.90 122.80 123.45 1.5M
2023-09-25 124.55 126.15 123.70 126.15 1.3M
2023-09-22 125.00 125.50 123.90 125.00 0.8M
2023-09-21 127.15 127.15 125.00 125.60 1.5M
2023-09-20 126.10 128.25 125.90 127.60 2.0M
2023-09-19 127.20 128.25 126.50 126.90 1.3M
2023-09-18 128.65 128.80 126.95 128.20 1.3M
2023-09-15 130.10 132.25 128.65 128.65 6.2M
2023-09-14 128.20 129.80 126.85 129.35 2.0M
2023-09-13 129.40 129.50 127.05 128.20 1.3M
2023-09-12 130.45 130.95 129.40 130.15 1.2M
2023-09-11 128.70 131.10 128.45 130.15 1.0M
2023-09-08 128.95 129.70 127.80 128.60 0.6M
2023-09-07 130.30 131.00 128.15 128.95 1.2M
2023-09-06 129.30 131.40 128.55 130.45 1.0M
2023-09-05 128.00 130.25 127.25 130.15 1.5M
2023-09-04 128.10 128.90 127.45 128.30 0.8M
2023-09-01 126.20 128.80 125.60 127.60 1.6M
2023-08-31 129.00 129.10 125.55 126.35 5.6M
2023-08-30 130.00 130.25 128.30 129.05 1.1M
2023-08-29 127.75 130.10 127.60 129.70 2.5M
2023-08-28 126.90 127.95 125.55 127.25 1.0M
2023-08-25 125.10 126.75 124.50 125.65 1.2M
2023-08-24 125.20 127.15 124.85 125.55 1.5M
2023-08-23 124.80 124.90 123.85 124.55 0.7M
2023-08-22 122.95 124.75 122.25 124.65 0.9M
2023-08-21 121.50 123.85 121.50 122.55 0.8M
2023-08-18 122.25 122.55 121.05 122.30 1.1M
2023-08-17 124.10 124.10 122.35 122.70 1.1M
2023-08-16 123.30 125.35 123.15 125.05 1.1M
2023-08-15 126.45 126.45 123.75 124.30 1.4M
2023-08-14 125.85 126.35 125.10 126.15 0.9M
2023-08-11 127.05 127.05 125.90 126.60 0.8M
2023-08-10 127.40 128.45 126.65 127.30 1.0M
2023-08-09 126.80 129.10 126.75 127.45 0.7M
2023-08-08 127.20 127.85 125.55 126.10 0.8M
2023-08-07 127.15 128.00 125.95 127.95 0.9M
2023-08-04 126.10 127.55 125.40 127.45 1.0M
2023-08-03 128.20 128.20 125.05 126.10 1.8M
2023-08-02 129.10 129.35 126.70 128.75 1.2M
2023-08-01 130.00 131.00 129.60 130.10 0.8M
2023-07-31 129.40 130.45 128.65 129.95 0.9M
2023-07-28 129.30 130.05 128.90 129.40 0.6M
2023-07-27 127.90 130.95 126.90 129.40 1.2M
2023-07-26 129.65 129.85 127.15 127.80 0.8M
2023-07-25 128.55 130.10 127.45 129.65 0.9M
2023-07-24 126.00 128.60 125.95 128.55 1.1M
2023-07-21 125.60 127.30 124.65 127.30 0.9M
2023-07-20 123.10 126.20 122.25 126.10 1.8M
2023-07-19 133.30 134.05 125.50 126.55 2.2M
2023-07-18 130.75 133.05 130.50 132.70 1.2M
2023-07-17 130.35 131.05 129.80 130.75 1.0M
2023-07-14 131.45 131.85 130.15 131.20 0.8M
2023-07-13 131.50 132.00 130.45 131.45 1.0M
2023-07-12 129.95 131.45 128.80 131.05 1.2M
2023-07-11 131.40 131.40 128.25 129.45 1.0M
2023-07-10 129.60 130.20 128.75 129.95 0.6M
2023-07-07 129.60 130.90 128.70 130.00 0.8M
2023-07-06 131.00 131.75 128.10 129.10 1.4M
2023-07-05 131.80 133.85 131.35 131.95 1.1M
2023-07-04 132.40 133.25 131.45 132.35 1.2M
2023-07-03 134.70 134.70 132.25 132.25 0.9M
2023-06-30 133.80 134.90 133.70 134.25 1.9M
2023-06-29 134.90 135.00 133.05 133.50 0.9M
2023-06-28 135.55 136.70 134.90 135.00 0.9M
2023-06-27 133.95 135.50 133.95 135.00 1.1M
2023-06-26 132.60 134.40 131.50 134.40 1.7M
2023-06-22 134.75 134.75 132.40 134.05 1.5M
2023-06-21 133.90 135.15 133.40 134.75 1.6M
2023-06-20 134.30 134.85 133.70 134.10 1.4M
2023-06-19 135.35 135.35 133.65 134.30 1.2M
2023-06-16 139.20 139.50 135.05 135.35 3.2M
2023-06-15 138.40 139.30 136.85 138.55 1.5M
2023-06-14 140.40 140.95 139.60 140.75 1.3M
2023-06-13 139.75 140.80 139.25 140.30 2.1M
2023-06-12 138.90 139.70 137.30 138.15 1.1M
2023-06-09 138.60 138.95 137.30 137.90 1.2M
2023-06-08 136.85 138.40 136.00 138.30 1.4M
2023-06-07 137.45 138.45 136.20 137.35 2.5M
2023-06-05 137.60 138.90 136.85 137.45 1.6M
2023-06-02 136.75 137.75 135.70 137.60 2.4M
2023-06-01 137.20 137.85 134.25 135.70 3.0M
2023-05-31 138.10 139.35 136.25 136.60 5.9M
2023-05-30 136.00 139.65 135.55 138.10 2.0M
2023-05-29 138.50 138.90 135.60 136.25 1.0M
2023-05-26 134.15 138.95 134.15 138.35 2.9M
2023-05-25 131.70 134.70 131.60 133.40 2.4M
2023-05-24 131.65 131.65 130.15 130.90 1.5M
2023-05-23 134.60 135.00 132.35 132.70 1.2M
2023-05-22 137.00 137.00 134.45 135.00 1.9M
2023-05-19 136.85 138.25 136.25 137.30 2.5M
2023-05-17 130.35 132.95 130.35 132.75 0.6M
2023-05-16 131.45 132.50 130.40 131.30 1.7M
2023-05-15 132.75 133.15 131.30 132.25 1.5M
2023-05-12 132.50 132.80 131.65 132.25 1.5M
2023-05-11 129.60 132.45 129.60 132.10 1.9M
2023-05-10 129.60 130.50 127.80 129.60 1.7M
2023-05-09 129.70 130.10 128.00 130.10 2.3M
2023-05-08 130.50 131.20 129.00 129.70 2.2M
2023-05-05 130.75 130.95 128.50 130.95 2.0M
2023-05-04 129.45 131.35 128.80 130.40 2.7M
2023-05-03 130.15 132.70 129.05 129.45 2.5M
2023-05-02 131.70 131.80 128.40 128.90 3.0M
2023-04-28 131.35 133.15 128.45 131.30 3.6M
2023-04-27 116.55 134.30 115.30 130.75 7.5M
2023-04-26 117.20 117.20 114.85 115.90 2.7M
2023-04-25 118.05 118.30 115.85 117.90 2.2M
2023-04-24 117.95 118.50 117.10 118.05 1.1M
2023-04-21 117.30 118.15 115.65 117.60 2.0M
2023-04-20 116.70 117.80 116.05 117.20 1.8M
2023-04-19 117.80 118.05 116.60 116.95 1.9M
2023-04-18 117.00 119.40 117.00 118.25 1.5M
2023-04-17 116.90 117.45 115.80 117.00 1.9M
2023-04-14 115.50 116.40 114.85 115.95 1.8M
2023-04-13 115.40 115.50 113.10 114.25 2.5M
2023-04-12 116.50 117.70 115.15 115.65 1.8M
2023-04-11 115.20 116.60 115.15 116.50 1.6M
2023-04-06 116.50 116.50 113.80 114.35 0.8M
2023-04-05 118.45 119.50 115.20 116.20 1.9M
2023-04-04 119.00 120.05 117.75 118.20 2.1M
2023-04-03 118.45 118.80 117.10 118.45 1.7M
2023-03-31 115.46 119.40 115.06 119.18 2.3M
2023-03-30 113.44 115.46 113.08 115.34 1.6M
2023-03-29 113.00 113.82 112.00 113.18 1.8M
2023-03-28 112.00 112.34 111.00 111.56 1.2M
2023-03-27 109.08 111.68 108.68 110.96 1.6M
2023-03-24 113.16 113.36 107.68 108.04 1.6M
2023-03-23 111.64 113.98 110.56 113.98 1.6M
2023-03-22 110.70 111.54 110.26 111.18 1.1M
2023-03-21 111.00 111.30 109.38 110.70 1.6M
2023-03-20 107.76 111.30 106.98 110.46 1.9M
2023-03-17 110.20 111.28 106.90 107.76 3.2M
2023-03-16 107.88 110.34 106.54 109.84 2.6M
2023-03-15 111.34 111.90 106.74 106.74 2.4M
2023-03-14 109.34 112.62 109.30 112.32 2.3M
2023-03-13 112.00 112.18 108.10 109.92 2.5M
2023-03-10 111.02 113.32 110.52 111.70 2.0M
2023-03-09 112.00 113.20 110.46 112.84 2.0M
2023-03-08 112.44 113.18 111.70 112.32 2.5M
2023-03-07 113.70 114.68 112.38 112.72 2.3M
2023-03-06 112.30 114.52 112.24 113.86 1.9M
2023-03-03 108.60 112.30 108.60 112.20 1.9M
2023-03-02 109.90 109.90 107.80 108.50 1.7M
2023-03-01 111.38 112.38 109.74 110.08 1.8M
2023-02-28 109.34 110.86 108.00 110.62 3.5M
2023-02-27 108.80 110.02 108.24 108.52 2.0M
2023-02-24 109.66 110.62 107.46 108.30 1.8M
2023-02-23 109.00 109.98 108.62 109.02 1.4M
2023-02-22 108.84 109.42 107.34 109.24 1.6M
2023-02-21 110.00 110.62 108.34 108.84 1.4M
2023-02-20 110.82 110.82 109.12 110.28 1.3M
2023-02-17 110.70 111.36 109.38 110.42 2.5M
2023-02-16 113.22 113.60 110.32 111.24 2.1M
2023-02-15 110.42 113.06 110.38 112.88 1.0M
2023-02-14 112.22 113.56 110.72 111.06 1.9M
2023-02-13 110.88 112.56 110.60 112.26 1.4M
2023-02-10 111.52 112.00 108.82 109.86 1.7M
2023-02-09 113.54 114.64 112.04 112.32 1.6M
2023-02-08 113.86 114.12 112.30 112.52 2.4M
2023-02-07 113.08 113.58 112.20 112.76 1.8M
2023-02-06 114.30 115.04 112.84 113.08 1.4M
2023-02-03 114.36 115.90 114.00 115.56 1.2M
2023-02-02 110.26 115.12 110.26 115.08 2.8M
2023-02-01 110.00 111.26 108.88 109.56 2.0M
2023-01-31 110.40 110.76 109.02 109.74 2.3M
2023-01-30 111.00 111.58 109.76 110.82 1.7M
2023-01-27 111.54 113.16 110.06 111.32 2.7M
2023-01-26 118.24 120.52 111.80 112.40 5.7M
2023-01-25 117.76 118.36 117.38 118.12 1.2M
2023-01-24 119.36 119.66 117.42 117.90 1.4M
2023-01-23 117.82 119.60 117.76 119.32 1.6M
2023-01-20 114.50 117.54 114.50 117.48 1.7M
2023-01-19 117.64 117.96 114.10 114.10 2.4M
2023-01-18 116.80 119.52 116.80 118.58 1.9M
2023-01-17 115.04 117.30 115.04 116.60 3.0M
2023-01-16 116.08 116.52 114.04 115.02 1.9M
2023-01-13 117.00 117.40 115.14 116.60 2.1M
2023-01-12 117.00 117.64 114.28 116.82 3.4M
2023-01-11 116.90 117.88 115.86 117.00 2.7M
2023-01-10 118.66 118.78 116.74 116.90 1.2M
2023-01-09 117.52 119.68 117.14 119.14 2.2M
2023-01-05 114.12 115.86 113.78 115.86 1.0M
2023-01-04 112.72 114.78 112.72 114.78 1.6M
2023-01-03 111.68 113.42 111.36 112.72 1.4M
2023-01-02 112.26 112.26 110.88 111.68 1.3M