Beyond Frames Entertainment AB (BEYOND)

BEYOND
🏛️ スウェーデン →
9.48
最終更新: 2025-09-29
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 9.50 9.76 9.38 9.76 0.0M
2022-12-29 9.30 9.75 8.86 9.50 0.0M
2022-12-28 8.56 9.50 8.56 9.50 0.0M
2022-12-27 9.08 9.40 8.70 9.40 0.0M
2022-12-23 9.28 9.44 8.96 9.40 0.0M
2022-12-22 8.50 9.29 8.50 9.19 0.0M
2022-12-21 8.46 9.05 8.30 8.70 0.0M
2022-12-20 9.45 9.45 8.26 9.05 0.0M
2022-12-19 9.49 9.49 8.42 8.95 0.0M
2022-12-16 9.50 10.10 9.35 9.49 0.0M
2022-12-15 9.35 9.85 9.00 9.50 0.0M
2022-12-14 9.35 10.40 9.35 9.62 0.0M
2022-12-13 9.35 9.79 9.35 9.75 0.0M
2022-12-12 10.10 10.22 9.50 9.85 0.0M
2022-12-09 9.81 9.95 9.32 9.95 0.0M
2022-12-08 9.72 10.20 9.60 9.75 0.0M
2022-12-07 10.18 10.20 9.50 9.72 0.0M
2022-12-06 10.40 10.40 9.36 10.30 0.0M
2022-12-05 10.40 10.44 10.28 10.44 0.0M
2022-12-02 10.50 10.50 10.00 10.28 0.0M
2022-12-01 9.50 11.20 9.50 10.10 0.0M
2022-11-30 10.14 10.14 9.50 9.50 0.0M
2022-11-29 10.84 10.84 10.00 10.00 0.0M
2022-11-28 11.30 11.80 10.50 11.00 0.0M
2022-11-25 12.06 12.26 11.06 12.00 0.0M
2022-11-24 14.68 15.98 10.42 12.12 0.1M
2022-11-23 14.60 15.20 13.96 14.06 0.0M
2022-11-22 14.52 16.30 14.12 15.40 0.0M
2022-11-21 15.10 15.10 14.60 14.76 0.0M
2022-11-18 15.00 16.70 15.00 15.48 0.0M
2022-11-17 15.20 16.68 14.90 15.40 0.0M
2022-11-16 16.44 16.44 15.48 15.48 0.0M
2022-11-15 16.76 16.76 15.62 16.48 0.0M
2022-11-14 15.16 16.90 14.50 16.78 0.0M
2022-11-11 15.30 15.30 14.60 15.16 0.0M
2022-11-10 14.90 16.96 14.42 15.28 0.0M
2022-11-09 15.50 15.50 14.70 14.94 0.0M
2022-11-08 15.84 15.84 14.54 15.50 0.0M
2022-11-07 16.36 16.36 15.84 16.08 0.0M
2022-11-04 16.60 16.90 16.06 16.38 0.0M
2022-11-03 16.38 16.70 15.50 16.70 0.0M
2022-11-02 16.80 17.00 15.62 16.38 0.0M
2022-11-01 15.90 18.38 15.90 16.50 0.0M
2022-10-31 15.10 15.50 14.22 15.50 0.0M
2022-10-28 15.70 15.70 15.10 15.10 0.0M
2022-10-27 16.00 16.40 15.30 16.10 0.0M
2022-10-26 16.18 16.78 15.60 16.08 0.0M
2022-10-25 17.20 18.30 15.70 16.18 0.0M
2022-10-24 17.00 18.30 16.50 17.20 0.0M
2022-10-21 18.48 18.48 15.82 17.72 0.0M
2022-10-20 16.80 17.26 16.20 17.08 0.0M
2022-10-19 17.04 17.70 16.80 17.28 0.0M
2022-10-18 17.70 18.30 17.30 18.18 0.0M
2022-10-17 18.20 18.90 17.80 18.68 0.0M
2022-10-14 19.50 19.50 17.50 17.80 0.0M
2022-10-13 19.00 19.00 18.20 19.00 0.0M
2022-10-12 19.36 19.36 17.52 19.00 0.0M
2022-10-11 19.20 19.88 17.28 19.36 0.0M
2022-10-10 19.90 19.90 18.30 19.28 0.0M
2022-10-07 18.00 18.68 18.00 18.58 0.0M
2022-10-06 19.00 19.50 17.10 18.78 0.0M
2022-10-05 18.96 19.00 17.80 19.00 0.0M
2022-10-04 19.02 19.02 19.00 19.02 0.0M
2022-10-03 19.42 19.44 19.02 19.44 0.0M
2022-09-30 19.48 19.98 18.44 19.96 0.0M
2022-09-29 20.00 20.70 19.00 19.98 0.0M
2022-09-28 20.80 20.80 19.60 20.00 0.0M
2022-09-27 20.80 20.80 19.50 20.00 0.0M
2022-09-26 19.00 20.80 19.00 20.45 0.0M
2022-09-23 20.95 21.00 19.00 19.00 0.0M
2022-09-22 20.75 20.75 19.60 19.84 0.0M
2022-09-21 20.80 21.00 20.00 20.80 0.0M
2022-09-20 19.00 21.70 19.00 20.80 0.0M
2022-09-19 20.00 20.40 18.00 18.80 0.0M
2022-09-16 20.10 21.00 19.32 20.00 0.0M
2022-09-15 20.50 21.00 20.20 20.80 0.0M
2022-09-14 20.00 21.75 20.00 20.50 0.0M
2022-09-13 20.95 21.00 20.55 21.00 0.0M
2022-09-12 21.00 21.00 20.35 21.00 0.0M
2022-09-09 21.40 21.60 20.90 21.00 0.0M
2022-09-08 21.60 21.60 21.00 21.20 0.0M
2022-09-07 22.00 22.00 21.20 21.20 0.0M
2022-09-06 21.80 22.75 21.65 22.00 0.0M
2022-09-05 22.30 22.30 21.20 22.10 0.0M
2022-09-02 21.20 24.00 20.80 22.30 0.0M
2022-09-01 21.35 21.35 20.00 21.15 0.0M
2022-08-31 21.40 21.55 21.00 21.15 0.0M
2022-08-30 20.65 22.00 20.65 21.70 0.0M
2022-08-29 21.90 21.90 20.40 20.80 0.0M
2022-08-26 22.00 22.80 21.50 21.90 0.0M
2022-08-25 23.60 23.80 21.50 22.55 0.0M
2022-08-24 22.20 25.00 21.80 23.15 0.0M
2022-08-23 22.00 22.35 21.60 22.00 0.0M
2022-08-22 22.30 22.80 21.70 22.50 0.0M
2022-08-19 23.50 23.50 21.85 22.30 0.0M
2022-08-18 22.70 23.00 22.65 23.00 0.0M
2022-08-17 23.60 23.75 22.65 23.20 0.0M
2022-08-16 23.40 24.30 22.60 23.60 0.0M
2022-08-15 24.00 24.00 22.65 23.40 0.0M
2022-08-12 23.50 25.00 22.25 25.00 0.0M
2022-08-11 23.00 24.00 22.70 23.50 0.0M
2022-08-10 25.00 25.00 23.00 23.00 0.0M
2022-08-09 23.25 23.25 23.00 23.00 0.0M
2022-08-08 23.45 23.45 23.00 23.25 0.0M
2022-08-05 23.95 24.00 23.00 23.50 0.0M
2022-08-04 24.40 25.00 23.80 24.20 0.0M
2022-08-03 24.20 24.75 23.50 24.75 0.0M
2022-08-02 25.00 25.00 24.00 24.00 0.0M
2022-08-01 24.20 25.00 24.20 24.20 0.0M
2022-07-29 25.00 25.00 23.45 24.20 0.0M
2022-07-28 24.50 24.50 23.85 24.40 0.0M
2022-07-27 24.55 24.80 24.00 24.40 0.0M
2022-07-26 24.55 24.55 24.05 24.55 0.0M
2022-07-25 24.80 25.00 24.00 24.55 0.0M
2022-07-22 23.20 24.80 23.20 24.80 0.0M
2022-07-21 21.60 23.80 21.60 23.20 0.0M
2022-07-20 22.95 23.00 22.95 23.00 0.0M
2022-07-19 24.05 25.70 23.00 24.00 0.0M
2022-07-18 22.20 24.75 22.00 24.35 0.0M
2022-07-15 22.80 23.20 21.30 22.20 0.0M
2022-07-14 22.65 24.80 22.65 23.40 0.0M
2022-07-13 24.40 25.00 23.55 25.00 0.0M
2022-07-12 24.40 25.60 22.65 24.40 0.0M
2022-07-11 24.30 25.80 23.55 25.80 0.0M
2022-07-08 24.00 24.50 23.25 24.40 0.0M
2022-07-07 24.00 24.00 22.60 24.00 0.0M
2022-07-06 23.95 24.00 22.20 24.00 0.0M
2022-07-05 24.00 24.00 22.80 23.95 0.0M
2022-07-04 23.85 24.50 22.45 23.50 0.0M
2022-07-01 23.00 23.85 22.20 23.85 0.0M
2022-06-30 22.95 23.00 22.00 23.00 0.0M
2022-06-29 23.00 23.00 22.25 23.00 0.0M
2022-06-28 24.80 24.80 22.05 22.95 0.0M
2022-06-27 23.00 23.00 22.00 22.95 0.0M
2022-06-23 22.20 23.00 22.20 23.00 0.0M
2022-06-22 22.00 23.00 22.00 23.00 0.0M
2022-06-21 22.05 22.95 22.00 22.00 0.0M
2022-06-20 22.20 23.00 22.10 22.60 0.0M
2022-06-17 24.00 24.00 22.60 23.20 0.0M
2022-06-16 22.20 22.95 20.00 22.70 0.0M
2022-06-15 24.00 24.20 22.20 22.25 0.0M
2022-06-14 24.75 24.75 23.80 24.40 0.0M
2022-06-13 25.25 25.25 23.20 24.75 0.0M
2022-06-10 25.15 25.40 24.00 25.35 0.0M
2022-06-09 25.40 25.55 23.80 25.50 0.0M
2022-06-08 27.05 27.05 24.80 25.00 0.0M
2022-06-07 29.40 29.40 26.35 28.20 0.0M
2022-06-03 29.80 29.80 27.25 29.40 0.0M
2022-06-02 28.80 29.50 28.00 28.80 0.0M
2022-06-01 28.00 28.80 27.50 28.80 0.0M
2022-05-31 27.60 28.95 27.60 28.95 0.0M
2022-05-30 29.10 29.10 27.05 29.00 0.0M
2022-05-27 28.90 29.80 27.20 29.10 0.0M
2022-05-25 28.90 28.90 27.60 28.15 0.0M
2022-05-24 26.75 28.90 26.60 28.15 0.0M
2022-05-23 28.75 28.75 25.10 27.25 0.0M
2022-05-20 28.75 29.00 27.00 28.75 0.0M
2022-05-19 27.70 28.75 27.50 28.75 0.0M
2022-05-18 28.55 28.80 28.55 28.65 0.0M
2022-05-17 28.60 29.20 28.25 28.80 0.0M
2022-05-16 28.10 30.00 27.30 28.60 0.0M
2022-05-13 27.30 32.50 27.30 29.00 0.0M
2022-05-12 27.60 28.00 26.60 27.30 0.0M
2022-05-11 28.80 28.80 26.50 27.60 0.0M
2022-05-10 27.40 29.20 26.45 28.40 0.0M
2022-05-09 28.20 29.90 27.45 27.45 0.0M
2022-05-06 30.80 30.80 28.80 30.10 0.0M
2022-05-05 29.40 30.80 29.40 30.80 0.0M
2022-05-04 28.40 30.20 28.40 30.20 0.0M
2022-05-03 30.00 32.20 29.20 29.95 0.0M
2022-05-02 32.00 32.00 30.00 30.00 0.0M
2022-04-29 31.50 32.00 31.00 32.00 0.0M
2022-04-27 31.90 32.15 30.00 32.00 0.0M
2022-04-26 31.65 33.50 31.65 31.95 0.0M
2022-04-22 33.50 33.80 32.40 33.50 0.0M
2022-04-21 33.00 34.20 31.40 33.50 0.0M
2022-04-20 33.00 33.85 32.45 33.85 0.0M
2022-04-19 33.60 34.35 32.65 34.00 0.0M
2022-04-14 34.00 34.00 32.45 34.00 0.0M
2022-04-13 34.00 34.00 33.30 34.00 0.0M
2022-04-12 33.35 34.00 33.00 34.00 0.1M
2022-04-11 31.60 33.50 31.10 33.35 0.0M
2022-04-08 31.65 32.00 30.20 31.60 0.0M
2022-04-07 32.50 32.50 31.25 31.65 0.0M
2022-04-06 32.70 32.70 31.40 32.50 0.0M
2022-04-05 32.75 32.75 32.00 32.70 0.0M
2022-04-04 32.85 32.85 30.45 32.75 0.0M
2022-04-01 32.00 34.00 32.00 32.85 0.0M
2022-03-31 33.00 33.00 31.80 32.80 0.0M
2022-03-30 32.90 33.40 31.80 33.00 0.0M
2022-03-29 32.80 33.20 32.00 32.90 0.0M
2022-03-28 33.00 33.60 31.20 32.80 0.0M
2022-03-25 33.00 33.00 31.40 33.00 0.0M
2022-03-24 32.80 33.00 31.60 32.90 0.0M
2022-03-23 32.20 33.50 31.80 32.80 0.0M
2022-03-22 33.20 33.20 31.80 32.80 0.0M
2022-03-21 33.20 33.60 31.70 33.00 0.0M
2022-03-18 32.00 34.90 31.00 33.20 0.0M
2022-03-17 32.10 32.20 30.20 31.80 0.0M
2022-03-16 32.00 32.00 30.60 32.00 0.0M
2022-03-15 31.40 32.00 30.10 32.00 0.0M
2022-03-14 28.80 31.90 28.70 31.00 0.0M
2022-03-11 28.40 29.90 28.40 29.60 0.0M
2022-03-10 29.40 29.50 28.50 29.30 0.0M
2022-03-09 28.10 30.00 28.10 29.40 0.0M
2022-03-08 27.60 29.00 25.20 29.00 0.0M
2022-03-07 29.10 29.10 25.00 27.50 0.1M
2022-03-04 26.80 30.00 25.60 29.40 0.1M
2022-03-03 27.20 28.80 25.30 26.90 0.0M
2022-03-02 29.50 29.50 28.00 28.00 0.0M
2022-03-01 29.50 29.50 28.20 29.50 0.0M
2022-02-28 27.00 29.50 24.80 29.50 0.0M
2022-02-25 24.30 30.20 24.00 27.40 0.0M
2022-02-24 28.00 28.00 23.80 24.50 0.1M
2022-02-23 26.80 30.00 26.80 30.00 0.0M
2022-02-22 29.20 30.90 24.00 30.50 0.0M
2022-02-21 29.00 30.00 28.10 30.00 0.0M
2022-02-18 31.30 31.70 28.20 30.00 0.0M
2022-02-17 32.40 32.40 30.30 31.30 0.0M
2022-02-16 31.80 33.30 31.50 32.20 0.0M
2022-02-15 33.00 33.00 31.60 32.40 0.0M
2022-02-14 33.00 33.00 29.70 32.70 0.0M
2022-02-11 32.60 33.50 31.10 33.50 0.0M
2022-02-10 32.10 32.60 31.60 32.60 0.0M
2022-02-09 32.30 32.70 32.00 32.50 0.0M
2022-02-08 32.20 32.80 31.90 32.00 0.0M
2022-02-07 32.30 32.40 31.40 32.20 0.0M
2022-02-04 32.30 32.50 31.70 32.30 0.0M
2022-02-03 32.50 32.50 31.50 32.30 0.0M
2022-02-02 32.80 33.20 31.70 32.00 0.0M
2022-02-01 32.20 33.30 32.00 32.80 0.0M
2022-01-31 31.90 32.40 31.90 32.20 0.0M
2022-01-28 31.90 32.60 30.20 31.90 0.0M
2022-01-27 31.80 32.20 30.10 31.90 0.0M
2022-01-26 32.00 32.00 31.20 31.90 0.0M
2022-01-25 31.80 32.50 30.80 32.00 0.0M
2022-01-24 32.80 33.70 29.20 32.00 0.0M
2022-01-21 32.50 32.90 31.70 32.80 0.0M
2022-01-20 32.30 33.90 31.60 32.80 0.0M
2022-01-19 32.30 36.00 31.00 32.50 0.0M
2022-01-18 31.00 33.80 31.00 32.30 0.0M
2022-01-17 32.50 33.20 30.70 31.00 0.0M
2022-01-14 33.50 33.50 31.70 33.30 0.0M
2022-01-13 33.30 33.90 32.20 33.50 0.0M
2022-01-12 33.60 33.60 32.50 33.30 0.0M
2022-01-11 34.00 34.00 33.10 33.60 0.0M
2022-01-10 34.90 35.20 33.40 33.90 0.0M
2022-01-07 36.80 36.80 34.70 34.70 0.0M
2022-01-05 38.00 38.00 36.10 36.80 0.0M
2022-01-04 37.70 38.50 37.00 37.40 0.1M
2022-01-03 36.20 38.30 36.00 37.70 0.1M