Blick Global Group AB (publ) (BLICK)

BLICK
🏛️ スウェーデン →
0.87
最終更新: 2025-10-02
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 13.39 13.39 12.26 12.51 0.1M
2021-12-29 14.60 14.68 12.10 13.39 0.3M
2021-12-28 14.85 17.35 13.31 14.20 0.8M
2021-12-27 9.20 13.23 9.12 12.67 0.1M
2021-12-23 9.84 9.84 9.28 9.76 0.0M
2021-12-22 9.04 10.25 8.88 9.84 0.0M
2021-12-21 10.25 10.25 9.12 9.12 0.0M
2021-12-20 9.28 10.33 9.04 9.04 0.0M
2021-12-17 9.36 9.68 9.12 9.52 0.0M
2021-12-16 9.60 9.68 8.96 9.12 0.0M
2021-12-15 10.49 10.49 8.71 9.60 0.0M
2021-12-14 9.68 10.33 9.68 10.09 0.0M
2021-12-13 9.92 10.65 9.68 9.68 0.0M
2021-12-10 10.65 10.65 9.84 9.84 0.0M
2021-12-09 11.30 11.30 11.30 11.30 0.0M
2021-12-08 11.21 11.54 9.68 11.30 0.0M
2021-12-07 11.13 11.38 10.41 11.38 0.0M
2021-12-06 10.17 11.62 10.09 11.13 0.0M
2021-12-03 9.92 10.17 9.60 10.17 0.0M
2021-12-02 11.21 11.21 9.68 9.92 0.0M
2021-12-01 11.78 11.78 10.81 11.21 0.0M
2021-11-30 10.81 10.81 10.33 10.81 0.0M
2021-11-29 10.49 11.21 10.33 10.49 0.0M
2021-11-26 10.49 10.57 10.25 10.33 0.0M
2021-11-25 11.30 11.30 10.49 11.30 0.0M
2021-11-24 11.54 11.54 11.30 11.30 0.0M
2021-11-23 11.30 11.30 10.25 10.81 0.0M
2021-11-22 11.05 11.05 10.25 10.57 0.0M
2021-11-19 11.13 11.13 10.17 10.89 0.0M
2021-11-18 11.30 11.38 10.57 11.13 0.0M
2021-11-17 10.89 11.38 10.65 11.38 0.0M
2021-11-16 11.30 11.62 10.97 11.46 0.0M
2021-11-15 10.97 11.30 10.81 11.30 0.0M
2021-11-12 11.38 11.46 11.05 11.13 0.0M
2021-11-11 12.02 12.02 11.54 11.62 0.0M
2021-11-10 11.78 12.10 11.38 11.54 0.0M
2021-11-09 11.86 12.10 11.38 11.78 0.0M
2021-11-08 11.05 12.67 11.05 11.86 0.0M
2021-11-05 12.67 12.67 11.05 11.21 0.0M
2021-11-04 11.30 11.78 11.21 11.30 0.0M
2021-11-03 12.42 12.42 11.30 11.54 0.0M
2021-11-02 11.86 12.42 11.86 12.42 0.0M
2021-11-01 13.72 13.72 11.86 11.86 0.0M
2021-10-29 13.55 14.52 12.67 13.72 0.0M
2021-10-28 12.10 14.52 11.54 13.72 0.0M
2021-10-27 12.18 12.42 12.10 12.34 0.0M
2021-10-26 12.10 12.42 11.70 12.10 0.0M
2021-10-25 13.07 13.07 11.78 12.42 0.0M
2021-10-22 13.64 14.44 12.59 13.07 0.0M
2021-10-21 12.91 13.72 12.91 13.64 0.0M
2021-10-20 12.59 12.91 12.59 12.91 0.0M
2021-10-19 12.83 12.83 12.51 12.83 0.0M
2021-10-18 13.31 14.04 12.51 13.23 0.0M
2021-10-15 13.23 13.64 13.23 13.64 0.0M
2021-10-14 13.07 13.72 12.91 13.23 0.0M
2021-10-13 13.31 13.31 12.91 12.91 0.0M
2021-10-12 12.83 13.80 12.83 13.72 0.0M
2021-10-11 14.68 14.68 13.55 14.68 0.0M
2021-10-08 13.88 15.17 13.88 15.01 0.0M
2021-10-07 14.76 15.17 13.96 15.17 0.0M
2021-10-06 15.33 15.33 14.76 15.17 0.0M
2021-10-05 15.57 15.57 14.85 15.17 0.0M
2021-10-04 15.65 15.65 14.60 15.57 0.0M
2021-10-01 14.52 15.57 14.04 15.09 0.0M
2021-09-30 14.36 14.85 13.72 14.52 0.0M
2021-09-29 14.52 14.52 13.72 14.36 0.0M
2021-09-28 14.04 14.93 13.88 14.52 0.0M
2021-09-27 14.12 14.36 13.39 14.04 0.0M
2021-09-24 14.68 14.68 13.80 14.12 0.0M
2021-09-23 14.12 15.01 13.88 14.68 0.0M
2021-09-22 14.85 14.85 13.47 14.44 0.0M
2021-09-21 13.55 14.85 13.31 14.85 0.0M
2021-09-20 13.96 13.96 13.55 13.72 0.0M
2021-09-17 14.52 14.68 13.72 13.96 0.0M
2021-09-16 14.85 14.85 13.15 14.36 0.0M
2021-09-15 15.81 15.81 14.52 14.85 0.0M
2021-09-14 16.14 16.14 14.52 15.81 0.0M
2021-09-13 20.98 20.98 15.25 16.14 0.1M
2021-09-10 18.64 20.41 18.56 20.33 0.0M
2021-09-09 19.36 22.35 19.36 19.36 0.0M
2021-09-08 19.93 20.25 19.44 20.25 0.0M
2021-09-07 20.98 21.30 19.93 19.93 0.0M
2021-09-06 20.98 21.38 20.98 20.98 0.0M
2021-09-03 20.33 22.03 19.93 20.90 0.0M
2021-09-02 22.51 22.51 20.17 20.17 0.0M
2021-09-01 23.40 23.40 20.82 21.78 0.0M
2021-08-31 22.51 23.16 20.17 21.86 0.0M
2021-08-30 23.32 23.32 21.14 21.14 0.0M
2021-08-27 22.67 22.67 21.22 22.51 0.0M
2021-08-26 22.35 22.35 21.78 21.78 0.0M
2021-08-25 23.40 24.12 21.94 22.59 0.0M
2021-08-24 23.40 23.40 20.73 23.40 0.0M
2021-08-23 22.11 22.11 20.65 22.11 0.0M
2021-08-20 22.11 23.16 22.11 23.07 0.0M
2021-08-19 22.11 22.75 22.11 22.11 0.0M
2021-08-18 22.59 23.40 22.19 22.75 0.0M
2021-08-17 22.19 23.40 21.78 22.19 0.0M
2021-08-16 22.11 23.96 22.11 23.80 0.0M
2021-08-13 24.20 24.77 24.20 24.20 0.0M
2021-08-12 21.94 24.04 21.06 24.04 0.0M
2021-08-11 24.20 24.20 20.98 21.94 0.0M
2021-08-10 24.20 26.14 23.40 23.80 0.0M
2021-08-09 25.01 26.54 23.40 24.20 0.0M
2021-08-06 25.82 25.82 24.20 25.01 0.0M
2021-08-05 25.01 25.82 24.77 25.82 0.0M
2021-08-04 25.33 26.46 24.77 25.01 0.0M
2021-08-03 28.00 28.00 25.01 25.33 0.0M
2021-08-02 26.70 28.00 25.41 28.00 0.0M
2021-07-30 27.43 27.59 25.82 26.06 0.0M
2021-07-29 27.43 28.32 27.43 27.43 0.0M
2021-07-28 33.56 33.56 26.62 27.43 0.0M
2021-07-27 31.95 33.80 28.48 32.19 0.0M
2021-07-26 31.38 32.27 31.38 31.95 0.0M
2021-07-23 30.66 30.66 29.04 30.25 0.0M
2021-07-22 30.66 30.66 30.66 30.66 0.0M
2021-07-21 29.85 30.34 29.13 30.25 0.0M
2021-07-20 29.53 29.53 28.40 28.40 0.0M
2021-07-19 29.53 29.53 29.04 29.53 0.0M
2021-07-16 30.98 30.98 28.32 29.69 0.0M
2021-07-15 28.88 31.30 28.56 31.30 0.0M
2021-07-14 31.38 31.46 29.04 31.38 0.0M
2021-07-13 29.04 29.85 28.48 29.85 0.0M
2021-07-12 28.24 29.85 28.24 29.04 0.0M
2021-07-09 29.13 29.85 28.24 28.24 0.0M
2021-07-08 28.64 30.66 28.64 29.13 0.0M
2021-07-07 27.51 31.30 27.51 28.64 0.0M
2021-07-06 26.79 29.61 26.79 27.75 0.0M
2021-07-05 29.77 29.85 28.64 28.64 0.0M
2021-07-02 29.85 30.50 28.80 28.80 0.0M
2021-07-01 28.72 30.50 28.24 30.50 0.0M
2021-06-30 29.29 29.77 28.72 28.72 0.0M
2021-06-29 29.85 31.06 29.04 29.29 0.0M
2021-06-28 31.46 31.46 29.85 31.46 0.0M
2021-06-24 29.13 31.46 29.13 31.46 0.0M
2021-06-23 29.93 31.38 29.04 29.13 0.0M
2021-06-22 29.93 29.93 29.85 29.85 0.0M
2021-06-21 31.38 31.38 29.85 29.85 0.0M
2021-06-18 31.46 31.46 29.21 31.38 0.0M
2021-06-17 33.56 33.56 29.85 29.85 0.0M
2021-06-16 32.19 32.27 28.40 30.66 0.0M
2021-06-15 29.85 31.38 28.24 29.85 0.0M
2021-06-14 29.13 35.50 28.24 29.37 0.0M
2021-06-11 29.85 29.85 28.24 29.21 0.0M
2021-06-10 29.04 30.66 29.04 29.45 0.0M
2021-06-09 29.04 29.04 28.24 28.24 0.0M
2021-06-08 28.48 28.56 28.48 28.56 0.0M
2021-06-07 29.21 29.77 28.40 29.53 0.0M
2021-06-04 27.92 29.29 27.59 29.29 0.0M
2021-06-03 28.48 29.69 27.67 28.64 0.0M
2021-06-02 29.85 29.85 28.56 29.69 0.0M
2021-06-01 29.85 29.85 28.64 29.77 0.0M
2021-05-31 30.17 31.55 28.40 29.85 0.0M
2021-05-28 31.46 31.63 30.01 30.01 0.0M
2021-05-27 39.86 40.18 31.30 31.30 0.0M
2021-05-26 34.69 37.92 32.27 37.92 0.0M
2021-05-25 32.27 36.06 30.66 34.69 0.0M
2021-05-24 32.27 35.50 32.27 32.27 0.0M
2021-05-21 32.19 32.43 29.69 32.43 0.0M
2021-05-20 29.13 32.43 29.13 32.43 0.0M
2021-05-19 29.13 31.46 29.04 31.06 0.0M
2021-05-18 31.95 33.00 29.04 29.04 0.0M
2021-05-17 28.48 29.45 27.51 29.45 0.0M
2021-05-14 31.71 31.71 28.48 28.48 0.0M
2021-05-12 32.11 32.11 29.21 31.71 0.0M
2021-05-11 30.17 34.69 29.13 29.45 0.0M
2021-05-10 31.06 33.00 28.64 32.27 0.0M
2021-05-07 29.85 32.59 28.24 31.06 0.0M
2021-05-06 29.93 33.72 29.93 30.42 0.0M
2021-05-05 32.59 32.59 29.21 30.98 0.0M
2021-05-04 31.30 32.11 30.09 31.87 0.0M
2021-05-03 29.93 31.30 29.04 31.30 0.0M
2021-04-30 33.16 33.16 29.85 31.46 0.0M
2021-04-29 36.31 37.92 32.27 33.08 0.0M
2021-04-28 33.89 37.76 32.27 36.31 0.0M
2021-04-27 30.66 40.34 29.93 33.89 0.0M
2021-04-26 30.42 31.06 29.45 30.98 0.0M
2021-04-23 29.45 30.58 29.04 30.42 0.0M
2021-04-22 30.50 30.50 28.80 29.45 0.0M
2021-04-21 29.85 30.42 28.56 30.25 0.0M
2021-04-20 30.50 30.50 28.24 29.85 0.0M
2021-04-19 27.59 30.01 26.87 30.01 0.0M
2021-04-16 27.67 28.88 27.51 27.59 0.0M
2021-04-15 27.43 28.64 27.43 28.16 0.0M
2021-04-14 27.03 28.56 27.03 27.43 0.0M
2021-04-13 28.08 28.08 26.79 28.08 0.0M
2021-04-12 28.64 28.64 26.62 28.56 0.0M
2021-04-09 26.79 30.01 26.79 29.85 0.0M
2021-04-08 28.00 28.08 25.90 26.79 0.0M
2021-04-07 28.24 28.24 25.82 27.19 0.0M
2021-04-06 28.72 28.72 25.90 28.24 0.0M
2021-04-01 26.62 28.96 26.62 28.88 0.0M
2021-03-31 27.43 29.45 26.70 26.70 0.0M
2021-03-30 28.24 29.29 27.43 29.29 0.0M
2021-03-29 28.00 28.48 27.67 28.24 0.0M
2021-03-26 30.50 30.50 27.43 28.56 0.0M
2021-03-25 30.50 30.50 28.56 30.50 0.0M
2021-03-24 29.04 30.58 28.48 30.50 0.0M
2021-03-23 28.48 31.38 28.48 29.85 0.0M
2021-03-22 31.79 31.79 30.34 30.34 0.0M
2021-03-19 30.66 31.38 30.34 30.34 0.0M
2021-03-18 30.34 30.34 28.32 29.85 0.0M
2021-03-17 29.53 30.58 28.40 28.48 0.0M
2021-03-16 29.93 30.66 29.53 29.53 0.0M
2021-03-15 30.66 31.38 29.85 30.25 0.0M
2021-03-12 29.04 31.30 28.80 29.21 0.0M
2021-03-11 29.85 30.74 29.04 29.04 0.0M
2021-03-10 30.50 30.50 29.13 29.85 0.0M
2021-03-09 29.29 30.58 29.04 30.50 0.0M
2021-03-08 30.98 30.98 29.04 30.58 0.0M
2021-03-05 29.04 31.38 29.04 31.06 0.0M
2021-03-04 29.85 32.27 29.69 30.66 0.0M
2021-03-03 32.27 32.27 29.37 31.46 0.0M
2021-03-02 30.66 31.46 29.61 31.46 0.0M
2021-03-01 32.27 32.27 28.88 30.66 0.0M
2021-02-26 30.66 32.27 29.85 32.27 0.0M
2021-02-25 29.53 29.85 29.04 29.85 0.0M
2021-02-24 29.53 29.53 27.35 29.53 0.0M
2021-02-23 29.85 29.85 27.92 29.61 0.0M
2021-02-22 29.04 29.69 29.04 29.69 0.0M
2021-02-19 29.21 29.21 27.35 29.04 0.0M
2021-02-18 27.43 29.37 27.11 29.21 0.0M
2021-02-17 28.24 28.24 27.43 28.24 0.0M
2021-02-16 29.85 29.85 28.24 28.32 0.0M
2021-02-15 29.69 29.69 28.24 29.61 0.0M
2021-02-12 28.24 29.77 27.43 29.69 0.0M
2021-02-11 27.43 29.61 26.14 29.53 0.0M
2021-02-10 27.43 29.61 27.43 27.67 0.0M
2021-02-09 28.80 28.80 27.59 27.59 0.0M
2021-02-08 30.09 30.09 27.43 28.80 0.0M
2021-02-05 30.25 30.25 30.17 30.17 0.0M
2021-02-04 30.50 30.50 28.40 30.34 0.0M
2021-02-03 27.67 30.50 27.67 30.50 0.0M
2021-02-02 28.64 28.80 27.51 28.80 0.0M
2021-02-01 28.72 28.72 27.43 28.64 0.0M
2021-01-29 28.56 29.85 28.56 28.80 0.0M
2021-01-28 28.56 28.96 24.53 28.48 0.0M
2021-01-27 30.17 30.17 28.64 29.93 0.0M
2021-01-26 29.13 30.17 28.24 30.17 0.0M
2021-01-25 28.24 30.66 25.41 30.25 0.0M
2021-01-22 30.09 30.09 28.32 29.77 0.0M
2021-01-21 31.30 31.30 28.80 29.13 0.0M
2021-01-20 27.83 30.25 27.83 30.25 0.0M
2021-01-19 29.21 29.21 28.24 28.24 0.0M
2021-01-18 30.98 30.98 29.45 29.45 0.0M
2021-01-15 30.66 30.66 29.45 30.25 0.0M
2021-01-14 30.66 31.63 29.04 31.06 0.0M
2021-01-13 31.55 31.55 29.53 29.85 0.0M
2021-01-12 30.66 31.71 30.66 31.55 0.0M
2021-01-11 29.85 31.46 29.04 29.29 0.0M
2021-01-08 28.72 30.50 28.64 29.85 0.0M
2021-01-07 30.66 30.82 28.32 30.66 0.0M
2021-01-06 0.38 0.38 0.38 0.38 0.0M
2021-01-05 30.66 30.82 30.58 30.66 0.0M
2021-01-04 32.27 33.08 30.66 30.66 0.0M