BrainCool AB (BRAIN)

BRAIN
🏛️ スウェーデン →
0.91
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
2021-12-30 6.06 6.06 5.83 5.98 0.1M
2021-12-29 5.90 5.95 5.74 5.79 0.1M
2021-12-28 5.87 5.96 5.74 5.90 0.1M
2021-12-27 6.10 6.14 5.79 5.90 0.1M
2021-12-23 6.14 6.14 5.87 6.10 0.1M
2021-12-22 6.02 6.12 5.90 6.03 0.0M
2021-12-21 6.04 6.30 5.90 6.02 0.1M
2021-12-20 5.83 6.50 5.67 6.04 0.2M
2021-12-17 6.05 6.05 5.72 5.83 0.1M
2021-12-16 5.75 6.14 5.75 6.05 0.1M
2021-12-15 6.14 6.14 5.78 5.87 0.1M
2021-12-14 6.10 6.25 5.98 6.14 0.1M
2021-12-13 6.22 6.36 6.12 6.25 0.1M
2021-12-10 5.89 6.10 5.82 6.10 0.0M
2021-12-09 5.97 6.05 5.60 5.89 0.1M
2021-12-08 5.94 6.24 5.78 5.97 0.1M
2021-12-07 5.71 6.27 5.71 5.94 0.2M
2021-12-06 5.60 6.12 5.58 5.71 0.1M
2021-12-03 5.66 5.87 5.50 5.56 0.1M
2021-12-02 5.82 6.01 5.50 5.69 0.1M
2021-12-01 5.74 6.13 5.74 5.82 0.1M
2021-11-30 5.59 5.90 5.56 5.58 0.1M
2021-11-29 5.67 5.81 5.56 5.58 0.1M
2021-11-26 5.78 5.98 5.58 5.66 0.1M
2021-11-25 6.08 6.08 5.79 5.91 0.1M
2021-11-24 6.35 6.35 6.02 6.08 0.0M
2021-11-23 6.06 6.38 5.82 6.17 0.1M
2021-11-22 6.22 6.37 5.83 5.95 0.2M
2021-11-19 6.20 6.29 5.94 6.06 0.1M
2021-11-18 6.11 6.61 5.90 6.20 0.2M
2021-11-17 6.33 6.33 5.79 6.18 0.2M
2021-11-16 6.54 6.54 6.30 6.41 0.1M
2021-11-15 6.77 6.98 6.50 6.58 0.1M
2021-11-12 6.65 6.93 6.58 6.77 0.1M
2021-11-11 6.85 7.01 6.64 6.65 0.1M
2021-11-10 7.09 7.16 6.47 6.78 0.1M
2021-11-09 6.82 7.01 6.61 7.01 0.2M
2021-11-08 7.17 7.17 6.79 6.81 0.2M
2021-11-05 7.05 7.29 7.05 7.17 0.1M
2021-11-04 7.12 7.19 6.93 6.97 0.1M
2021-11-03 7.03 7.37 6.77 7.08 0.8M
2021-11-02 6.93 7.01 6.69 7.01 0.2M
2021-11-01 6.97 7.14 6.82 6.91 0.4M
2021-10-29 6.85 6.93 6.66 6.89 0.2M
2021-10-28 6.69 6.85 6.59 6.85 0.1M
2021-10-27 6.61 6.84 6.45 6.68 0.1M
2021-10-26 6.77 6.84 6.22 6.61 0.4M
2021-10-25 7.10 7.14 6.81 6.89 0.3M
2021-10-22 7.09 7.13 6.79 7.10 0.3M
2021-10-21 6.54 7.12 6.50 7.07 0.8M
2021-10-20 5.90 6.37 5.90 6.37 0.6M
2021-10-19 5.91 5.92 5.66 5.78 0.1M
2021-10-18 5.66 6.22 5.50 5.92 0.4M
2021-10-15 5.01 5.57 4.98 5.50 0.5M
2021-10-14 5.01 5.02 4.74 4.86 0.2M
2021-10-13 4.99 5.14 4.78 5.01 0.1M
2021-10-12 4.97 4.99 4.78 4.99 0.2M
2021-10-11 4.69 4.89 4.66 4.82 0.0M
2021-10-08 4.90 4.97 4.54 4.78 0.2M
2021-10-07 4.89 4.96 4.78 4.94 0.1M
2021-10-06 4.94 5.04 4.88 4.98 0.0M
2021-10-05 4.94 5.13 4.90 5.04 0.0M
2021-10-04 4.94 5.06 4.80 4.94 0.1M
2021-10-01 4.86 4.94 4.80 4.94 0.0M
2021-09-30 4.88 5.01 4.84 4.87 0.1M
2021-09-29 4.85 5.18 4.82 5.02 0.2M
2021-09-28 5.20 5.48 4.86 4.96 0.1M
2021-09-27 5.41 5.52 5.18 5.20 0.1M
2021-09-24 5.06 5.50 5.06 5.20 0.2M
2021-09-23 5.14 5.26 4.98 5.04 0.1M
2021-09-22 5.13 5.13 4.79 5.10 0.3M
2021-09-21 5.18 5.18 4.90 5.13 0.1M
2021-09-20 5.38 5.42 5.02 5.14 0.1M
2021-09-17 5.53 5.62 5.27 5.38 0.1M
2021-09-16 5.12 5.57 5.12 5.48 0.1M
2021-09-15 5.27 5.30 4.78 5.12 0.4M
2021-09-14 5.63 5.65 5.36 5.38 0.1M
2021-09-13 5.71 5.71 5.35 5.65 0.2M
2021-09-10 5.87 5.87 5.70 5.70 0.2M
2021-09-09 5.99 5.99 5.74 5.87 0.1M
2021-09-08 5.79 5.97 5.58 5.86 0.4M
2021-09-07 5.76 5.79 5.66 5.79 0.1M
2021-09-06 5.89 5.89 5.68 5.78 0.1M
2021-09-03 5.83 5.98 5.74 5.89 0.2M
2021-09-02 5.87 5.96 5.72 5.83 0.1M
2021-09-01 5.88 6.18 5.59 5.71 0.2M
2021-08-31 5.70 6.30 5.70 5.88 0.3M
2021-08-30 5.96 5.96 5.57 5.90 0.1M
2021-08-27 5.96 5.98 5.71 5.98 0.1M
2021-08-26 5.98 5.98 5.59 5.96 0.1M
2021-08-25 5.82 6.06 5.66 5.99 0.2M
2021-08-24 5.74 5.96 5.70 5.81 0.0M
2021-08-23 5.83 5.98 5.74 5.74 0.1M
2021-08-20 5.72 5.86 5.71 5.83 0.0M
2021-08-19 5.74 5.93 5.68 5.71 0.1M
2021-08-18 5.71 5.86 5.70 5.78 0.0M
2021-08-17 5.80 5.80 5.58 5.71 0.1M
2021-08-16 5.87 5.87 5.72 5.80 0.1M
2021-08-13 5.93 5.93 5.79 5.87 0.1M
2021-08-12 5.99 6.09 5.58 5.94 0.2M
2021-08-11 6.10 6.34 5.99 6.22 0.1M
2021-08-10 6.34 6.34 5.86 6.19 0.1M
2021-08-09 6.32 6.45 5.98 6.22 0.1M
2021-08-06 6.50 6.54 6.26 6.32 0.1M
2021-08-05 6.50 6.65 6.23 6.43 0.2M
2021-08-04 6.41 6.68 6.41 6.48 0.2M
2021-08-03 6.38 6.41 6.23 6.41 0.1M
2021-08-02 6.26 6.38 6.14 6.38 0.2M
2021-07-30 5.99 6.36 5.91 6.26 0.1M
2021-07-29 6.34 6.34 5.98 5.99 0.1M
2021-07-28 6.06 6.35 6.02 6.06 0.1M
2021-07-27 6.14 6.14 5.99 6.05 0.1M
2021-07-26 6.28 6.77 6.02 6.15 0.2M
2021-07-23 5.98 6.29 5.98 6.10 0.1M
2021-07-22 5.70 6.04 5.70 5.95 0.1M
2021-07-21 5.71 5.71 5.60 5.69 0.0M
2021-07-20 5.58 5.74 5.58 5.71 0.1M
2021-07-19 5.67 5.76 5.54 5.61 0.1M
2021-07-16 5.66 5.74 5.58 5.67 0.1M
2021-07-15 5.74 5.75 5.59 5.66 0.1M
2021-07-14 5.59 5.74 5.59 5.70 0.1M
2021-07-13 5.79 5.79 5.56 5.70 0.2M
2021-07-12 5.79 5.89 5.66 5.79 0.1M
2021-07-09 5.89 5.89 5.74 5.86 0.0M
2021-07-08 5.89 5.89 5.75 5.89 0.1M
2021-07-07 5.98 6.02 5.82 5.87 0.1M
2021-07-06 5.90 5.94 5.74 5.92 0.1M
2021-07-05 5.94 5.97 5.67 5.78 0.1M
2021-07-02 6.21 6.22 5.94 6.02 0.1M
2021-07-01 6.00 6.27 6.00 6.21 0.0M
2021-06-30 6.31 6.34 5.99 6.10 0.1M
2021-06-29 6.34 6.38 6.14 6.31 0.0M
2021-06-28 6.23 6.38 6.06 6.29 0.2M
2021-06-24 6.01 6.30 5.88 6.23 0.2M
2021-06-23 5.82 5.93 5.71 5.88 0.1M
2021-06-22 5.64 5.92 5.58 5.82 0.1M
2021-06-21 5.81 5.81 5.45 5.64 0.3M
2021-06-18 5.98 6.53 5.58 5.84 0.6M
2021-06-17 5.42 5.98 5.04 5.98 1.7M
2021-06-16 6.97 7.06 6.38 6.49 0.1M
2021-06-15 6.77 7.05 6.45 6.69 0.1M
2021-06-14 6.89 7.03 6.60 6.73 0.1M
2021-06-11 7.09 7.09 6.77 6.89 0.1M
2021-06-10 7.05 7.24 6.93 7.09 0.1M
2021-06-09 7.01 7.31 6.93 7.05 0.1M
2021-06-08 6.99 7.29 6.73 7.17 0.2M
2021-06-07 6.69 7.08 6.47 6.99 0.4M
2021-06-04 7.03 7.32 6.85 7.13 0.1M
2021-06-03 7.12 7.33 6.85 7.01 0.1M
2021-06-02 7.21 7.40 7.01 7.20 0.0M
2021-06-01 7.19 7.41 6.98 7.20 0.1M
2021-05-31 7.25 7.25 7.01 7.19 0.1M
2021-05-28 7.48 7.60 7.01 7.29 0.3M
2021-05-27 7.55 7.69 7.30 7.48 0.2M
2021-05-26 7.36 7.36 7.09 7.17 0.1M
2021-05-25 7.41 7.64 7.23 7.36 0.1M
2021-05-24 7.41 7.41 7.09 7.41 0.2M
2021-05-21 7.73 7.73 7.34 7.41 0.1M
2021-05-20 7.55 7.84 7.32 7.73 0.2M
2021-05-19 7.33 7.94 7.01 7.55 0.2M
2021-05-18 7.23 7.33 7.21 7.32 0.0M
2021-05-17 7.56 7.56 6.61 7.23 0.6M
2021-05-14 7.90 7.97 7.58 7.97 0.1M
2021-05-12 8.02 8.10 7.85 8.02 0.1M
2021-05-11 8.21 8.34 7.89 8.10 0.1M
2021-05-10 8.11 8.35 7.81 8.19 0.1M
2021-05-07 8.29 8.35 7.97 8.03 0.1M
2021-05-06 8.45 8.45 8.14 8.27 0.0M
2021-05-05 8.37 8.61 8.13 8.45 0.1M
2021-05-04 8.64 8.64 8.26 8.53 0.1M
2021-05-03 8.93 8.93 8.61 8.64 0.1M
2021-04-30 8.99 9.01 8.61 8.93 0.1M
2021-04-29 8.86 9.07 8.61 8.94 0.2M
2021-04-28 8.77 9.01 8.61 8.86 0.1M
2021-04-27 8.54 8.77 8.53 8.72 0.2M
2021-04-26 9.01 9.01 8.53 8.54 0.1M
2021-04-23 8.70 8.99 8.70 8.85 0.1M
2021-04-22 8.85 9.02 8.64 8.64 0.1M
2021-04-21 9.05 9.05 8.62 8.75 0.1M
2021-04-20 8.93 9.13 8.69 9.07 0.3M
2021-04-19 8.77 8.89 8.53 8.69 0.1M
2021-04-16 8.69 8.77 8.29 8.77 0.2M
2021-04-15 9.08 9.08 8.13 8.69 0.7M
2021-04-14 9.13 9.23 8.62 9.16 0.2M
2021-04-13 9.37 9.37 8.97 9.13 0.2M
2021-04-12 9.32 9.37 9.16 9.28 0.2M
2021-04-09 9.40 9.40 9.16 9.32 0.1M
2021-04-08 9.37 9.37 9.08 9.24 0.1M
2021-04-07 9.10 9.48 9.10 9.37 0.3M
2021-04-06 8.93 9.36 8.93 9.34 0.5M
2021-04-01 8.78 9.01 8.78 8.93 0.2M
2021-03-31 8.45 8.86 8.45 8.78 0.3M
2021-03-30 8.54 8.72 8.45 8.45 0.1M
2021-03-29 8.40 9.01 8.40 8.53 0.3M
2021-03-26 8.45 8.59 8.26 8.37 0.1M
2021-03-25 7.97 8.59 7.85 8.45 0.2M
2021-03-24 8.37 8.48 7.97 7.99 0.1M
2021-03-23 8.62 8.69 8.35 8.37 0.2M
2021-03-22 8.05 8.77 8.03 8.53 0.5M
2021-03-19 7.85 8.13 7.83 8.05 0.1M
2021-03-18 7.78 7.87 7.65 7.85 0.1M
2021-03-17 7.94 8.03 7.69 7.78 0.1M
2021-03-16 7.95 8.00 7.86 7.94 0.1M
2021-03-15 8.21 8.21 7.97 8.00 0.2M
2021-03-12 8.05 8.29 7.97 8.21 0.1M
2021-03-11 8.37 8.48 7.97 8.13 0.2M
2021-03-10 8.24 8.53 8.24 8.37 0.3M
2021-03-09 8.21 8.24 7.97 8.24 0.2M
2021-03-08 8.54 8.54 7.96 8.21 0.3M
2021-03-05 8.56 8.85 8.38 8.54 0.3M
2021-03-04 9.01 9.01 8.53 8.75 0.2M
2021-03-03 9.16 9.47 8.94 9.02 0.5M
2021-03-02 8.69 8.85 8.61 8.65 0.3M
2021-03-01 8.16 8.81 8.16 8.69 0.2M
2021-02-26 7.73 9.01 6.97 8.13 0.4M
2021-02-25 8.16 8.16 7.86 7.89 0.2M
2021-02-24 8.40 8.67 7.64 8.16 0.4M
2021-02-23 9.08 9.08 7.93 8.54 0.4M
2021-02-22 9.02 9.16 8.81 9.08 0.1M
2021-02-19 9.08 9.08 8.80 9.02 0.2M
2021-02-18 9.01 9.16 8.77 9.02 0.3M
2021-02-17 9.18 9.28 8.97 8.99 0.3M
2021-02-16 9.47 9.47 9.10 9.18 0.3M
2021-02-15 8.80 9.50 8.69 9.40 1.1M
2021-02-12 8.86 8.99 8.53 8.78 0.3M
2021-02-11 8.73 9.16 8.45 8.86 0.5M
2021-02-10 8.77 9.32 8.37 8.61 1.4M
2021-02-09 9.48 9.48 8.85 9.08 0.8M
2021-02-08 8.91 9.53 8.91 9.48 0.9M
2021-02-05 8.80 8.99 8.62 8.85 0.8M
2021-02-04 7.97 8.77 7.87 8.61 0.9M
2021-02-03 8.03 8.05 7.34 7.97 0.8M
2021-02-02 7.82 8.10 7.77 7.95 0.8M
2021-02-01 8.91 9.40 7.60 7.77 3.3M
2021-01-29 6.38 6.45 6.22 6.43 0.2M
2021-01-28 6.30 6.57 6.01 6.40 0.6M
2021-01-27 6.77 6.83 6.22 6.30 0.6M
2021-01-26 6.84 7.00 6.38 6.85 0.5M
2021-01-25 7.34 7.57 6.38 6.93 0.7M
2021-01-22 7.25 7.48 7.05 7.31 0.4M
2021-01-21 6.93 7.33 6.87 7.24 0.6M
2021-01-20 6.95 7.05 6.74 6.89 0.4M
2021-01-19 7.09 7.17 6.74 6.93 0.6M
2021-01-18 6.70 7.08 6.70 7.08 0.7M
2021-01-15 6.14 6.53 5.98 6.53 0.7M
2021-01-14 5.69 6.05 5.69 5.97 0.7M
2021-01-13 5.14 5.57 5.12 5.54 0.4M
2021-01-12 4.89 5.26 4.89 5.14 0.4M
2021-01-11 4.87 4.94 4.70 4.89 0.5M
2021-01-08 5.06 5.06 4.86 5.02 0.3M
2021-01-07 5.16 5.16 5.00 5.07 0.2M
2021-01-06 6.48 6.48 6.48 6.48 0.0M
2021-01-05 5.17 5.26 5.04 5.16 0.2M
2021-01-04 5.12 5.29 5.08 5.17 0.2M