Bjorn Borg (BORG)

BORG
🏛️ スウェーデン →
60.50
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
2025-09-30 61.20 61.90 60.50 60.50 0.0M
2025-09-29 61.80 62.70 60.40 60.40 0.0M
2025-09-26 61.40 62.10 61.00 61.20 0.0M
2025-09-25 61.60 62.70 61.10 61.10 0.0M
2025-09-24 60.30 61.60 59.70 61.50 0.0M
2025-09-23 60.00 63.00 58.80 59.70 0.0M
2025-09-22 63.80 63.90 60.00 60.00 0.0M
2025-09-19 64.10 64.20 63.30 63.80 0.0M
2025-09-18 63.60 64.00 62.90 64.00 0.0M
2025-09-17 63.40 64.30 62.80 62.90 0.0M
2025-09-16 62.40 64.50 62.00 63.40 0.0M
2025-09-15 63.90 64.00 62.50 62.50 0.0M
2025-09-12 63.50 63.90 63.10 63.50 0.0M
2025-09-11 62.70 63.90 62.30 63.60 0.0M
2025-09-10 61.00 63.60 61.00 62.70 0.0M
2025-09-09 62.80 63.70 61.90 62.30 0.0M
2025-09-08 61.80 63.10 60.90 63.10 0.0M
2025-09-05 63.10 63.10 61.50 61.50 0.0M
2025-09-04 62.50 63.70 62.40 63.40 0.0M
2025-09-03 63.20 64.00 62.40 62.40 0.0M
2025-09-02 63.40 64.00 62.60 62.60 0.0M
2025-09-01 63.50 64.80 62.50 62.70 0.0M
2025-08-29 63.70 64.90 62.10 62.10 0.0M
2025-08-28 62.30 63.50 61.80 63.50 0.0M
2025-08-27 61.00 62.50 60.50 62.40 0.0M
2025-08-26 60.90 61.70 58.70 60.90 0.1M
2025-08-25 57.10 59.20 57.10 57.90 0.0M
2025-08-22 56.80 57.40 56.50 57.10 0.0M
2025-08-21 56.10 58.10 56.10 56.80 0.0M
2025-08-20 58.00 58.30 56.70 57.40 0.0M
2025-08-19 57.70 58.10 57.60 57.70 0.0M
2025-08-18 58.00 58.00 56.00 57.60 0.0M
2025-08-15 57.60 60.00 56.40 57.50 0.1M
2025-08-14 59.00 59.40 57.20 57.50 0.0M
2025-08-13 58.80 59.40 58.40 58.40 0.0M
2025-08-12 59.20 59.50 58.40 58.80 0.0M
2025-08-11 57.90 59.40 57.90 58.90 0.0M
2025-08-08 58.80 59.50 57.80 58.30 0.0M
2025-08-07 59.10 59.50 58.00 58.70 0.0M
2025-08-06 58.80 59.50 57.70 58.90 0.0M
2025-08-05 57.60 59.00 57.50 58.20 0.0M
2025-08-04 57.50 58.20 57.40 57.90 0.0M
2025-08-01 57.60 58.10 57.30 57.50 0.0M
2025-07-31 59.40 59.40 57.50 57.80 0.0M
2025-07-30 58.90 59.00 58.70 58.70 0.0M
2025-07-29 58.90 58.90 58.90 58.90 0.0M
2025-07-28 59.10 59.70 58.70 59.70 0.0M
2025-07-25 58.20 59.30 57.80 58.70 0.0M
2025-07-24 58.30 59.30 57.70 58.20 0.0M
2025-07-23 58.20 59.00 58.20 58.40 0.0M
2025-07-22 57.90 58.00 57.10 57.80 0.0M
2025-07-21 57.10 58.00 57.10 57.20 0.0M
2025-07-18 58.00 58.40 57.10 57.20 0.0M
2025-07-17 58.80 58.90 57.50 58.10 0.0M
2025-07-16 60.40 60.40 58.80 59.00 0.0M
2025-07-15 60.50 60.60 59.50 59.90 0.0M
2025-07-14 59.70 60.50 59.70 60.50 0.0M
2025-07-11 60.10 60.40 59.70 60.00 0.0M
2025-07-10 60.30 60.40 60.00 60.20 0.0M
2025-07-09 60.00 60.80 59.50 59.70 0.0M
2025-07-08 60.20 60.30 60.00 60.10 0.0M
2025-07-07 60.00 60.50 59.20 60.00 0.0M
2025-07-04 59.80 60.00 59.00 60.00 0.0M
2025-07-03 60.10 60.30 59.60 60.00 0.0M
2025-07-02 60.00 60.00 59.60 60.00 0.0M
2025-07-01 59.20 59.80 59.00 59.50 0.0M
2025-06-30 58.60 59.50 58.00 59.20 0.0M
2025-06-27 58.20 58.70 58.00 58.70 0.0M
2025-06-26 58.70 58.70 58.00 58.50 0.0M
2025-06-25 57.90 58.60 57.90 58.30 0.0M
2025-06-24 58.70 58.70 57.60 57.90 0.0M
2025-06-23 59.00 59.00 57.40 58.40 0.0M
2025-06-19 58.70 58.90 58.60 58.70 0.0M
2025-06-18 58.60 58.90 58.50 58.70 0.0M
2025-06-17 58.20 58.80 58.20 58.60 0.0M
2025-06-16 58.40 58.80 58.00 58.10 0.0M
2025-06-13 58.40 58.40 57.50 58.40 0.0M
2025-06-12 57.20 58.50 56.90 58.40 0.0M
2025-06-11 57.00 57.80 56.80 57.20 0.0M
2025-06-10 57.70 58.20 56.80 57.30 0.0M
2025-06-09 58.00 58.00 57.20 57.90 0.0M
2025-06-05 57.00 58.30 56.70 58.10 0.0M
2025-06-04 57.00 58.70 56.70 57.10 0.0M
2025-06-03 58.00 58.40 56.80 56.90 0.0M
2025-06-02 58.00 59.00 56.50 57.90 0.0M
2025-05-30 58.90 58.90 57.60 57.70 0.0M
2025-05-28 58.80 58.80 58.00 58.10 0.0M
2025-05-27 57.40 58.90 56.50 58.90 0.0M
2025-05-26 57.60 58.30 57.00 57.00 0.0M
2025-05-23 57.10 58.40 57.10 57.40 0.0M
2025-05-22 56.80 58.60 56.80 57.70 0.0M
2025-05-21 57.30 57.50 56.00 56.20 0.0M
2025-05-20 58.20 59.40 56.10 56.30 0.0M
2025-05-19 59.40 59.70 57.50 57.70 0.0M
2025-05-16 58.00 61.20 57.30 59.30 0.1M
2025-05-15 59.80 61.30 57.80 57.80 0.0M
2025-05-14 60.00 61.20 58.50 59.80 0.0M
2025-05-13 57.50 60.00 57.10 60.00 0.0M
2025-05-12 56.90 57.70 56.80 57.50 0.0M
2025-05-09 57.20 57.40 56.20 56.80 0.0M
2025-05-08 55.50 57.10 55.10 57.10 0.0M
2025-05-07 55.10 56.80 55.10 55.70 0.0M
2025-05-06 56.90 57.60 55.10 55.70 0.0M
2025-05-05 57.60 57.60 56.50 56.50 0.0M
2025-05-02 57.10 58.00 57.00 57.60 0.0M
2025-04-30 57.20 57.90 56.60 56.80 0.0M
2025-04-29 58.50 58.50 56.90 57.20 0.0M
2025-04-28 57.60 57.80 56.90 57.80 0.0M
2025-04-25 56.90 58.40 56.90 57.60 0.0M
2025-04-24 56.00 56.90 55.70 56.80 0.0M
2025-04-23 55.90 56.00 55.40 55.70 0.0M
2025-04-22 55.40 55.40 53.40 54.60 0.0M
2025-04-17 54.90 55.90 54.90 55.10 0.0M
2025-04-16 55.40 55.80 54.50 54.60 0.0M
2025-04-15 53.90 55.90 53.90 54.50 0.0M
2025-04-14 52.90 54.00 52.90 53.80 0.0M
2025-04-11 53.00 53.00 51.40 52.70 0.0M
2025-04-10 51.00 54.00 51.00 52.40 0.0M
2025-04-09 48.50 49.05 47.95 48.20 0.0M
2025-04-08 46.75 49.65 46.70 48.80 0.0M
2025-04-07 49.00 49.75 43.00 46.80 0.1M
2025-04-04 51.30 53.00 49.50 49.91 0.0M
2025-04-03 52.10 52.29 51.24 51.30 0.0M
2025-04-02 52.27 53.00 52.27 52.29 0.0M
2025-04-01 52.20 52.52 51.51 52.27 0.0M
2025-03-31 53.15 53.50 51.55 52.20 0.0M
2025-03-28 52.91 53.17 52.58 53.09 0.0M
2025-03-27 54.01 54.49 52.70 53.00 0.0M
2025-03-26 54.18 55.00 53.44 53.44 0.0M
2025-03-25 53.04 54.60 53.04 53.06 0.0M
2025-03-24 53.80 55.97 53.00 53.00 0.0M
2025-03-21 54.89 54.89 53.00 53.80 0.0M
2025-03-20 54.01 55.49 53.58 53.78 0.0M
2025-03-19 54.49 54.49 53.59 53.80 0.0M
2025-03-18 54.04 55.30 53.32 54.92 0.1M
2025-03-17 53.32 56.00 53.32 54.05 0.0M
2025-03-14 52.34 53.72 52.34 53.30 0.0M
2025-03-13 52.80 52.80 52.34 52.41 0.0M
2025-03-12 54.00 54.00 52.27 52.90 0.0M
2025-03-11 53.01 54.50 53.01 54.00 0.0M
2025-03-10 53.00 53.68 52.46 53.00 0.0M
2025-03-07 54.01 54.99 53.50 54.00 0.0M
2025-03-06 53.87 56.00 53.86 53.90 0.0M
2025-03-05 53.51 55.97 53.51 53.80 0.0M
2025-03-04 55.40 55.41 53.51 53.51 0.0M
2025-03-03 56.15 56.59 55.01 55.40 0.0M
2025-02-28 55.50 56.23 55.30 55.62 0.0M
2025-02-27 55.59 56.22 55.50 55.51 0.0M
2025-02-26 56.25 56.88 55.51 55.51 0.0M
2025-02-25 56.54 56.55 56.00 56.15 0.0M
2025-02-24 58.27 58.27 56.44 56.68 0.0M
2025-02-21 56.99 58.86 56.01 58.28 0.1M
2025-02-20 58.66 60.20 58.66 59.60 0.0M
2025-02-19 59.02 59.48 58.02 58.12 0.0M
2025-02-18 59.81 60.10 59.00 59.48 0.0M
2025-02-17 59.00 59.89 58.99 59.80 0.0M
2025-02-14 58.47 59.84 58.45 59.02 0.0M
2025-02-13 56.61 58.59 56.00 58.45 0.0M
2025-02-12 56.07 57.30 55.09 56.61 0.0M
2025-02-11 56.10 56.94 55.50 56.08 0.0M
2025-02-10 56.11 56.46 56.10 56.20 0.0M
2025-02-07 56.66 56.88 56.11 56.46 0.0M
2025-02-06 56.00 56.99 55.50 56.67 0.0M
2025-02-05 55.39 56.00 55.38 55.51 0.0M
2025-02-04 55.10 55.44 54.99 55.43 0.0M
2025-02-03 56.62 56.62 54.00 55.10 0.0M
2025-01-31 56.47 57.50 56.47 56.53 0.0M
2025-01-30 56.22 57.39 56.20 56.96 0.0M
2025-01-29 56.40 56.40 55.24 56.21 0.0M
2025-01-28 55.00 56.40 54.59 56.32 0.0M
2025-01-27 54.00 55.56 53.36 55.01 0.0M
2025-01-24 52.86 54.46 52.86 54.01 0.0M
2025-01-23 54.32 54.45 52.86 52.99 0.0M
2025-01-22 55.01 55.16 54.11 54.11 0.0M
2025-01-21 55.40 55.70 54.56 55.10 0.0M
2025-01-20 56.49 57.40 55.03 55.49 0.0M
2025-01-17 55.19 56.60 55.00 56.49 0.0M
2025-01-16 54.85 55.20 54.85 54.91 0.0M
2025-01-15 54.19 54.99 54.10 54.85 0.0M
2025-01-14 53.18 54.65 53.17 54.16 0.0M
2025-01-13 53.89 53.90 53.09 53.18 0.0M
2025-01-10 52.99 54.26 52.99 54.14 0.0M
2025-01-09 54.43 54.43 52.99 52.99 0.0M
2025-01-08 53.91 55.73 53.46 54.16 0.0M
2025-01-07 53.49 54.40 53.40 53.92 0.0M
2025-01-03 53.40 53.56 52.70 53.40 0.0M
2025-01-02 51.73 53.88 51.21 53.81 0.0M