Bonesupport Holding AB (BONEX)

BONEX
🏛️ スウェーデン →
292.60
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
2023-12-29 188.40 190.70 187.20 188.20 0.1M
2023-12-28 185.00 188.60 182.60 186.80 0.1M
2023-12-27 183.00 188.80 183.00 185.00 0.1M
2023-12-22 180.70 183.80 179.20 183.00 0.1M
2023-12-21 184.70 185.10 177.10 180.00 0.2M
2023-12-20 188.50 189.20 184.50 185.10 0.1M
2023-12-19 184.40 190.30 184.40 188.20 0.4M
2023-12-18 182.70 186.70 180.00 184.40 0.1M
2023-12-15 180.70 186.00 180.70 183.50 0.2M
2023-12-14 178.00 183.00 176.60 179.40 0.2M
2023-12-13 174.00 177.90 173.10 177.90 0.2M
2023-12-12 176.00 176.00 172.40 174.00 0.1M
2023-12-11 172.10 177.00 171.40 175.00 0.1M
2023-12-08 169.30 171.70 167.20 171.30 0.1M
2023-12-07 171.10 171.10 168.00 169.30 0.1M
2023-12-06 177.00 177.00 171.80 172.00 0.2M
2023-12-05 175.70 178.70 174.90 177.00 0.1M
2023-12-04 176.00 178.10 172.00 175.70 0.1M
2023-12-01 176.60 177.70 174.20 175.90 0.2M
2023-11-30 172.80 177.10 169.30 174.50 0.2M
2023-11-29 171.20 177.20 169.20 172.30 0.2M
2023-11-28 163.40 170.80 159.60 165.80 0.4M
2023-11-27 164.50 164.50 161.00 162.50 0.1M
2023-11-24 162.90 165.90 160.40 165.00 0.1M
2023-11-23 168.40 171.20 167.30 167.80 0.1M
2023-11-22 165.90 170.90 165.50 167.10 0.3M
2023-11-21 164.50 165.80 162.40 163.70 0.1M
2023-11-20 156.10 164.70 155.00 164.00 0.1M
2023-11-17 151.90 156.50 150.80 155.50 0.1M
2023-11-16 152.90 154.40 150.00 151.10 0.1M
2023-11-15 159.50 159.50 150.80 153.10 0.1M
2023-11-14 159.00 160.00 156.00 159.00 0.2M
2023-11-13 159.10 160.00 157.20 159.70 0.1M
2023-11-10 159.50 161.00 157.80 158.70 0.2M
2023-11-09 160.00 162.70 157.20 159.50 0.1M
2023-11-08 154.60 161.00 153.30 160.00 0.2M
2023-11-07 149.10 153.80 145.90 151.70 1.0M
2023-11-06 154.00 155.80 149.20 149.30 0.1M
2023-11-03 150.30 152.90 149.00 152.20 0.1M
2023-11-02 149.50 151.00 147.60 148.60 0.1M
2023-11-01 145.20 150.90 145.10 149.20 0.2M
2023-10-31 144.10 145.20 139.50 145.20 0.1M
2023-10-30 143.50 147.90 142.00 144.50 0.1M
2023-10-27 139.00 146.50 137.00 141.70 0.5M
2023-10-26 123.10 139.80 123.10 139.80 0.9M
2023-10-25 118.00 118.00 114.80 115.70 0.1M
2023-10-24 112.70 118.80 112.70 118.30 0.1M
2023-10-23 114.00 115.00 112.30 114.40 0.0M
2023-10-20 111.90 114.30 110.20 114.30 0.1M
2023-10-19 117.30 117.30 113.50 114.20 0.1M
2023-10-18 120.00 120.40 114.90 116.60 0.1M
2023-10-17 118.80 121.40 118.50 120.60 0.1M
2023-10-16 118.40 124.40 115.80 119.20 0.2M
2023-10-13 120.00 120.00 116.90 118.30 0.1M
2023-10-12 116.70 121.20 116.70 120.00 0.1M
2023-10-11 121.70 121.70 118.30 118.30 0.0M
2023-10-10 120.00 122.90 119.10 122.10 0.1M
2023-10-09 122.80 123.90 119.30 119.50 0.0M
2023-10-06 120.30 123.20 120.00 123.20 0.0M
2023-10-05 122.00 123.40 120.10 120.30 0.1M
2023-10-04 120.50 122.50 120.00 121.40 0.0M
2023-10-03 123.00 123.30 120.00 120.50 0.0M
2023-10-02 127.20 128.00 120.60 123.10 0.3M
2023-09-29 125.70 127.90 125.10 127.30 0.1M
2023-09-28 121.50 125.70 121.50 125.70 0.1M
2023-09-27 125.00 125.20 121.40 121.50 0.1M
2023-09-26 120.60 126.20 120.60 125.00 0.1M
2023-09-25 121.60 124.40 119.90 120.40 0.1M
2023-09-22 118.20 124.10 116.20 122.00 0.1M
2023-09-21 118.90 120.90 116.00 117.80 0.1M
2023-09-20 121.50 126.60 118.50 120.30 0.1M
2023-09-19 119.50 120.70 116.80 120.70 0.1M
2023-09-18 124.70 124.70 119.50 119.50 0.0M
2023-09-15 125.40 126.90 124.00 124.70 0.0M
2023-09-14 123.10 125.70 120.30 125.40 0.3M
2023-09-13 125.60 125.90 120.80 123.20 0.1M
2023-09-12 130.40 133.30 125.00 126.00 0.1M
2023-09-11 128.30 130.80 128.20 130.40 0.1M
2023-09-08 129.00 129.00 126.30 128.00 0.2M
2023-09-07 122.80 127.20 122.60 127.10 0.1M
2023-09-06 122.00 124.10 120.80 122.90 0.1M
2023-09-05 125.10 125.40 121.20 122.30 0.1M
2023-09-04 126.40 128.40 125.10 126.00 0.1M
2023-09-01 123.70 127.60 123.00 126.30 0.1M
2023-08-31 121.00 124.70 120.50 124.10 0.1M
2023-08-30 119.70 122.00 118.60 121.00 0.1M
2023-08-29 122.50 123.00 120.00 121.30 0.1M
2023-08-28 120.10 122.50 119.60 122.50 0.0M
2023-08-25 118.50 121.40 117.40 120.10 0.1M
2023-08-24 121.60 122.50 118.40 120.00 0.1M
2023-08-23 120.00 121.70 119.20 121.50 0.1M
2023-08-22 122.80 123.30 120.10 121.10 0.1M
2023-08-21 121.80 123.60 120.10 122.80 0.1M
2023-08-18 125.00 125.00 120.00 122.20 0.2M
2023-08-17 127.60 127.60 124.70 125.00 0.1M
2023-08-16 127.00 127.20 124.80 126.90 0.1M
2023-08-15 131.90 131.90 126.50 127.70 0.0M
2023-08-14 129.60 131.80 129.00 131.80 0.1M
2023-08-11 131.50 132.70 129.80 130.00 0.1M
2023-08-10 134.00 134.00 129.00 131.50 0.1M
2023-08-09 135.10 136.40 132.30 134.00 0.1M
2023-08-08 128.80 135.00 127.50 135.00 0.1M
2023-08-07 130.00 131.60 128.00 130.90 0.1M
2023-08-04 132.00 135.80 128.70 131.30 0.2M
2023-08-03 138.00 138.00 131.40 133.00 0.4M
2023-08-02 143.50 143.80 141.10 141.70 0.1M
2023-08-01 147.50 148.70 144.50 144.90 0.1M
2023-07-31 146.50 148.80 145.10 147.50 0.1M
2023-07-28 145.10 148.10 144.50 146.50 0.1M
2023-07-27 144.00 146.50 142.80 145.10 0.1M
2023-07-26 143.60 145.40 141.30 144.00 0.2M
2023-07-25 140.50 143.30 136.00 142.70 0.1M
2023-07-24 141.60 141.60 139.30 140.50 0.1M
2023-07-21 142.00 142.00 139.30 141.70 0.1M
2023-07-20 138.90 144.30 138.90 141.80 0.1M
2023-07-19 140.00 141.20 136.50 138.90 0.3M
2023-07-18 140.50 141.20 137.30 140.00 0.1M
2023-07-17 140.60 142.50 139.20 140.10 0.1M
2023-07-14 140.00 144.20 138.60 140.50 0.5M
2023-07-13 137.50 145.30 134.50 138.40 0.7M
2023-07-12 133.30 134.30 131.40 133.30 0.2M
2023-07-11 131.70 134.30 131.70 133.20 0.1M
2023-07-10 132.10 132.30 129.10 131.70 0.1M
2023-07-07 129.90 133.50 129.80 132.50 0.1M
2023-07-06 132.00 133.40 129.00 129.70 0.3M
2023-07-05 132.00 133.60 130.40 132.10 1.1M
2023-07-04 127.30 132.80 126.80 132.60 0.4M
2023-07-03 127.70 129.60 125.70 127.30 0.1M
2023-06-30 124.20 128.00 123.30 127.60 0.4M
2023-06-29 119.90 125.90 119.90 123.80 0.3M
2023-06-28 115.30 117.90 115.30 117.30 0.0M
2023-06-27 115.40 117.30 113.40 114.90 0.1M
2023-06-26 117.90 117.90 114.60 115.40 0.1M
2023-06-22 117.00 118.20 115.20 117.90 0.1M
2023-06-21 116.20 117.40 115.60 116.70 0.0M
2023-06-20 115.90 117.80 115.00 116.20 0.0M
2023-06-19 121.20 121.20 116.30 116.80 0.1M
2023-06-16 122.00 122.00 119.80 121.30 0.1M
2023-06-15 121.40 122.90 119.70 121.40 0.1M
2023-06-14 120.00 121.40 117.20 121.40 0.2M
2023-06-13 123.60 123.90 120.80 121.00 0.1M
2023-06-12 122.90 123.40 118.60 123.30 0.1M
2023-06-09 122.50 122.90 121.00 122.50 0.1M
2023-06-08 122.50 123.00 120.40 122.50 0.1M
2023-06-07 120.60 123.10 119.50 122.30 0.2M
2023-06-05 121.00 121.00 118.00 120.60 0.1M
2023-06-02 118.90 120.10 115.10 119.90 0.3M
2023-06-01 118.20 120.00 117.50 118.30 0.1M
2023-05-31 115.30 118.10 113.80 118.10 0.3M
2023-05-30 115.30 117.20 114.80 115.30 0.0M
2023-05-29 115.00 116.70 113.80 115.30 0.1M
2023-05-26 115.70 115.70 113.70 115.00 0.1M
2023-05-25 114.70 115.70 113.70 114.40 0.1M
2023-05-24 115.20 116.60 113.60 114.80 0.1M
2023-05-23 115.30 116.80 115.20 115.50 0.2M
2023-05-22 114.80 117.40 113.10 115.30 0.2M
2023-05-19 110.00 114.20 109.90 114.20 0.2M
2023-05-17 111.50 112.50 109.60 109.90 0.1M
2023-05-16 109.90 112.10 109.00 111.50 0.1M
2023-05-15 108.60 110.00 108.40 110.00 0.3M
2023-05-12 108.20 108.80 106.70 108.60 0.2M
2023-05-11 102.80 107.10 101.90 107.00 0.2M
2023-05-10 101.90 104.10 100.00 101.40 0.1M
2023-05-09 103.40 105.80 101.20 101.90 0.2M
2023-05-08 101.00 104.10 100.90 104.00 0.1M
2023-05-05 99.55 101.60 98.55 101.00 0.1M
2023-05-04 97.90 98.60 94.65 98.25 0.1M
2023-05-03 97.95 101.00 95.80 97.55 0.2M
2023-05-02 102.80 103.80 97.90 97.90 0.2M
2023-04-28 98.00 104.30 97.50 102.60 0.6M
2023-04-27 97.30 101.70 94.30 97.00 0.5M
2023-04-26 92.40 93.00 90.05 91.75 0.1M
2023-04-25 91.90 92.70 90.30 91.85 0.0M
2023-04-24 91.05 93.00 90.70 91.95 0.1M
2023-04-21 91.70 91.70 90.00 91.05 0.0M
2023-04-20 89.95 90.90 89.00 90.70 0.0M
2023-04-19 90.50 92.45 87.95 89.95 0.1M
2023-04-18 91.40 92.40 90.45 90.85 0.1M
2023-04-17 91.25 91.75 90.50 91.40 0.1M
2023-04-14 91.75 93.00 90.50 91.35 0.2M
2023-04-13 88.95 91.40 88.95 90.05 0.1M
2023-04-12 90.00 90.80 88.35 88.95 0.1M
2023-04-11 87.80 92.50 87.50 90.80 0.2M
2023-04-06 86.00 86.50 85.30 85.85 0.0M
2023-04-05 82.20 86.90 81.45 85.65 0.5M
2023-04-04 82.55 86.20 82.20 82.20 0.0M
2023-04-03 83.50 84.65 81.65 82.70 0.1M
2023-03-31 81.50 84.10 81.50 83.50 0.1M
2023-03-30 80.30 83.35 80.30 82.20 0.1M
2023-03-29 80.00 81.30 79.40 80.30 0.0M
2023-03-28 82.00 82.00 79.45 80.25 0.1M
2023-03-27 77.95 81.40 77.80 80.80 0.2M
2023-03-24 77.45 79.00 75.90 78.65 0.1M
2023-03-23 76.10 77.65 74.55 77.45 0.1M
2023-03-22 79.25 79.25 76.20 76.45 0.1M
2023-03-21 79.60 80.10 78.20 79.30 0.1M
2023-03-20 81.00 81.00 77.70 79.60 0.1M
2023-03-17 81.35 83.45 80.70 81.25 0.3M
2023-03-16 82.20 82.30 78.45 81.35 0.2M
2023-03-15 80.60 82.70 80.25 82.20 0.2M
2023-03-14 79.80 81.00 78.15 80.40 0.1M
2023-03-13 79.80 79.85 76.90 79.45 0.1M
2023-03-10 80.25 80.30 78.60 80.00 0.2M
2023-03-09 82.55 82.70 81.10 81.75 0.1M
2023-03-08 84.65 84.65 81.90 82.55 0.1M
2023-03-07 83.70 85.00 83.00 84.65 0.1M
2023-03-06 84.00 85.50 83.05 84.05 0.1M
2023-03-03 84.15 85.65 83.25 84.15 0.1M
2023-03-02 86.85 86.90 83.75 85.20 0.2M
2023-03-01 86.05 88.85 85.65 87.10 0.1M
2023-02-28 89.30 89.30 85.70 86.75 1.4M
2023-02-27 87.95 88.50 86.40 87.35 0.1M
2023-02-24 88.30 90.35 87.30 87.95 0.1M
2023-02-23 87.80 91.00 87.80 88.15 0.2M
2023-02-22 89.15 90.45 87.40 88.85 0.1M
2023-02-21 85.50 90.30 84.50 89.40 0.2M
2023-02-20 89.60 91.85 85.20 85.90 0.2M
2023-02-17 93.20 94.50 89.00 89.20 0.2M
2023-02-16 95.95 96.55 84.15 93.20 0.6M
2023-02-15 91.00 92.10 90.00 91.00 0.1M
2023-02-14 92.00 92.10 90.15 91.00 0.1M
2023-02-13 88.00 92.30 87.05 91.30 0.2M
2023-02-10 85.95 89.60 85.40 88.00 0.2M
2023-02-09 86.25 86.50 84.60 85.45 0.1M
2023-02-08 86.10 87.60 85.35 86.05 0.2M
2023-02-07 89.00 89.05 85.55 86.10 0.1M
2023-02-06 88.00 88.00 85.95 86.80 0.0M
2023-02-03 87.65 88.50 86.10 88.00 0.2M
2023-02-02 88.25 90.00 84.80 87.50 0.2M
2023-02-01 87.50 88.40 87.00 88.25 0.0M
2023-01-31 87.85 88.50 87.30 88.10 0.0M
2023-01-30 88.80 88.80 87.35 88.40 0.0M
2023-01-27 87.20 88.80 86.60 88.80 0.1M
2023-01-26 87.45 88.65 86.60 87.40 0.1M
2023-01-25 87.70 87.95 86.75 87.45 0.0M
2023-01-24 87.95 88.00 86.50 87.65 0.1M
2023-01-23 87.15 89.00 86.20 87.95 0.1M
2023-01-20 84.60 87.75 84.60 86.25 0.2M
2023-01-19 86.55 88.20 84.30 84.75 0.1M
2023-01-18 86.50 88.95 85.05 87.95 0.1M
2023-01-17 85.40 87.65 85.00 86.95 0.1M
2023-01-16 85.15 86.40 84.35 85.55 0.1M
2023-01-13 83.20 85.50 82.00 84.95 0.1M
2023-01-12 81.05 83.85 81.00 83.00 0.2M
2023-01-11 79.75 81.35 79.10 81.05 0.2M
2023-01-10 79.80 80.75 78.80 79.75 0.0M
2023-01-09 80.00 81.20 78.55 79.80 0.2M
2023-01-05 78.45 79.50 77.20 79.50 0.0M
2023-01-04 80.10 80.10 77.90 78.55 0.1M
2023-01-03 79.50 81.45 79.20 80.10 0.0M
2023-01-02 79.60 80.45 78.05 80.45 0.0M