Byggmax Group (BMAX)

BMAX
🏛️ スウェーデン →
57.00
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
09:00 58.60 58.70 58.60 58.70 3.3K
09:01 58.90 59.00 58.90 59.00 0.6K
09:02 59.10 59.10 59.10 59.10 0.0K
09:03 59.10 59.10 59.10 59.10 6.1K
09:04 59.00 59.00 59.00 59.00 2.2K
09:05 58.80 58.80 58.80 58.80 0.9K
09:07 59.00 59.00 59.00 59.00 0.0K
09:08 59.00 59.00 59.00 59.00 0.5K
09:09 58.70 59.00 58.70 59.00 0.1K
09:14 58.70 58.70 58.70 58.70 0.1K
09:21 59.00 59.10 59.00 59.10 0.7K
09:22 59.10 59.10 59.10 59.10 0.0K
09:27 59.10 59.10 59.10 59.10 0.1K
09:28 59.20 59.20 59.20 59.20 0.0K
09:30 59.30 59.30 59.30 59.30 0.1K
09:34 59.30 59.30 59.30 59.30 0.5K
09:35 59.10 59.40 59.10 59.40 5.2K
09:37 59.20 59.20 59.20 59.20 0.0K
09:38 59.20 59.20 59.20 59.20 0.1K
09:39 59.20 59.20 59.20 59.20 0.1K
09:40 59.20 59.20 59.20 59.20 0.1K
09:41 59.10 59.10 59.10 59.10 0.4K
09:45 59.10 59.10 59.10 59.10 0.6K
09:47 59.00 59.30 59.00 59.30 0.1K
09:48 59.20 59.20 59.20 59.20 0.5K
09:57 59.40 59.40 59.40 59.40 0.3K
10:01 59.40 59.40 59.40 59.40 0.2K
10:05 59.10 59.10 59.10 59.10 0.6K
10:25 59.10 59.10 59.10 59.10 0.5K
10:26 59.00 59.00 59.00 59.00 0.2K
10:28 59.00 59.00 59.00 59.00 0.0K
10:30 58.90 58.90 58.90 58.90 0.1K
10:31 58.80 58.80 58.80 58.80 0.3K
10:42 58.80 58.80 58.80 58.80 0.0K
10:48 58.80 58.80 58.80 58.80 0.0K
11:02 58.70 58.70 58.70 58.70 0.5K
11:04 58.60 58.60 58.60 58.60 0.0K
11:05 58.60 58.60 58.60 58.60 0.0K
11:07 58.50 58.50 58.50 58.50 0.0K
11:12 58.70 58.70 58.70 58.70 0.0K
11:15 58.70 58.70 58.70 58.70 0.0K
11:16 58.70 58.70 58.70 58.70 0.2K
11:42 58.70 58.70 58.70 58.70 0.0K
11:45 58.30 58.50 58.30 58.50 3.2K
11:46 58.50 58.60 58.50 58.60 1.9K
11:47 58.40 58.40 58.40 58.40 0.0K
11:55 58.50 58.50 58.50 58.50 0.1K
12:07 58.20 58.20 58.20 58.20 4.2K
12:11 58.20 58.30 58.20 58.30 0.8K
12:12 58.30 58.30 58.30 58.30 0.1K
12:13 58.40 58.40 58.40 58.40 0.0K
12:24 58.20 58.20 58.20 58.20 0.0K
12:29 58.20 58.20 58.20 58.20 0.1K
12:30 58.10 58.10 58.10 58.10 0.4K
12:32 58.10 58.10 58.10 58.10 0.2K
12:33 58.10 58.10 58.10 58.10 0.7K
12:42 58.00 58.00 58.00 58.00 3.9K
12:43 58.10 58.10 58.10 58.10 1.4K
12:46 58.00 58.00 58.00 58.00 1.5K
12:51 58.00 58.00 58.00 58.00 0.1K
12:58 58.00 58.00 58.00 58.00 0.1K
12:59 57.90 58.10 57.90 58.10 0.1K
13:02 57.90 58.00 57.90 58.00 2.2K
13:08 57.80 57.80 57.80 57.80 0.0K
13:10 57.80 57.80 57.80 57.80 0.1K
13:11 58.10 58.10 58.10 58.10 3.6K
13:16 58.20 58.20 58.20 58.20 0.9K
13:27 58.10 58.10 58.10 58.10 0.6K
13:41 58.10 58.10 58.10 58.10 0.0K
13:53 58.20 58.30 58.20 58.30 0.8K
13:55 58.30 58.30 58.30 58.30 0.0K
14:02 58.30 58.30 58.30 58.30 0.1K
14:09 58.30 58.30 58.30 58.30 1.8K
14:15 58.20 58.20 58.20 58.20 0.1K
14:20 58.30 58.30 58.30 58.30 0.3K
14:24 58.40 58.40 58.40 58.40 0.2K
14:26 58.40 58.40 58.40 58.40 0.2K
14:27 58.60 58.60 58.60 58.60 4.1K
14:28 58.70 58.70 58.70 58.70 1.0K
14:32 58.70 58.70 58.70 58.70 0.2K
14:45 58.60 58.60 58.60 58.60 0.0K
14:52 58.70 58.70 58.70 58.70 0.3K
14:53 58.70 58.70 58.70 58.70 0.0K
14:57 58.70 58.70 58.70 58.70 1.1K
15:00 58.70 58.80 58.70 58.80 0.1K
15:16 58.70 58.70 58.70 58.70 0.6K
15:17 58.70 58.70 58.70 58.70 0.0K
15:18 58.80 58.80 58.80 58.80 0.0K
15:24 58.70 58.80 58.70 58.80 0.1K
15:30 58.80 58.90 58.80 58.90 0.3K
15:35 58.90 58.90 58.90 58.90 0.2K
15:50 58.70 58.70 58.70 58.70 0.3K
15:54 58.70 58.70 58.70 58.70 0.0K
16:09 58.80 58.80 58.80 58.80 0.0K
16:19 58.60 58.60 58.60 58.60 0.3K
16:42 58.60 58.60 58.60 58.60 0.7K
16:43 58.60 58.60 58.50 58.50 1.6K
16:55 58.60 58.60 58.60 58.60 0.1K
16:59 58.50 58.50 58.50 58.50 0.1K
17:02 58.70 58.70 58.70 58.70 0.4K
17:03 58.70 58.70 58.70 58.70 0.1K
17:04 58.70 58.70 58.70 58.70 0.1K
17:12 58.70 58.70 58.70 58.70 0.0K
17:13 58.70 58.70 58.70 58.70 0.2K
17:14 58.50 58.50 58.50 58.50 1.5K
17:17 58.50 58.60 58.50 58.60 0.4K
17:20 58.60 58.60 58.60 58.60 0.2K
17:24 58.50 58.60 58.40 58.40 0.3K
17:30 58.40 58.40 58.40 58.40 17.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 56.30 57.00 55.70 57.00 0.2M
2025-09-29 56.40 56.90 55.70 56.20 0.1M
2025-09-26 56.20 57.00 54.30 56.30 0.3M
2025-09-25 57.00 57.00 55.50 56.00 0.2M
2025-09-24 58.40 58.40 57.00 57.30 0.1M
2025-09-23 58.50 59.40 57.80 58.40 0.1M
2025-09-22 58.50 58.50 57.60 58.50 0.2M
2025-09-19 58.50 59.20 58.10 58.50 0.1M
2025-09-18 58.30 59.50 58.30 58.50 0.1M
2025-09-17 56.50 58.40 56.10 58.30 0.7M
2025-09-16 57.60 58.20 56.00 56.60 0.4M
2025-09-15 56.70 58.20 56.70 57.70 0.2M
2025-09-12 57.70 57.90 56.80 57.00 0.1M
2025-09-11 58.80 59.00 57.50 57.70 0.1M
2025-09-10 56.40 59.30 56.40 58.80 0.1M
2025-09-09 56.40 56.50 55.90 56.10 0.4M
2025-09-08 55.90 56.50 55.40 56.40 0.1M
2025-09-05 56.70 57.30 55.90 56.40 0.1M
2025-09-04 56.10 57.10 56.10 56.70 0.1M
2025-09-03 57.00 57.70 56.00 56.10 0.1M
2025-09-02 58.50 58.70 57.00 57.00 0.1M
2025-09-01 58.30 59.60 58.20 59.10 0.1M
2025-08-29 58.70 58.70 57.60 58.30 0.1M
2025-08-28 58.60 59.20 57.90 58.40 0.1M
2025-08-27 60.10 60.10 58.00 58.20 0.2M
2025-08-26 60.80 60.80 59.70 60.10 0.1M
2025-08-25 61.50 61.80 60.60 60.90 0.6M
2025-08-22 60.60 61.90 60.60 61.80 0.1M
2025-08-21 60.30 60.80 59.90 60.80 0.1M
2025-08-20 60.20 60.90 59.70 60.40 0.1M
2025-08-19 58.90 60.60 58.90 60.60 0.2M
2025-08-18 58.00 59.10 58.00 58.90 0.1M
2025-08-15 58.10 58.50 57.50 58.20 0.1M
2025-08-14 56.40 58.60 56.10 58.10 0.2M
2025-08-13 57.00 57.90 56.20 56.50 0.1M
2025-08-12 56.30 57.00 56.20 57.00 0.1M
2025-08-11 56.70 56.80 56.10 56.30 0.0M
2025-08-08 56.10 56.80 56.00 56.80 0.1M
2025-08-07 57.10 57.40 56.10 56.10 0.1M
2025-08-06 57.80 58.30 57.00 57.00 0.1M
2025-08-05 57.90 58.10 57.10 58.00 0.1M
2025-08-04 57.40 58.10 56.90 57.10 0.1M
2025-08-01 58.20 58.20 56.50 57.30 0.1M
2025-07-31 58.40 59.00 57.00 58.30 0.2M
2025-07-30 59.50 59.80 57.80 58.40 0.2M
2025-07-29 60.00 60.00 60.00 60.00 0.1M
2025-07-28 61.30 61.30 60.20 60.60 0.2M
2025-07-25 60.70 62.40 60.30 61.30 0.3M
2025-07-24 60.00 60.90 59.90 60.80 0.2M
2025-07-23 60.30 60.90 58.80 59.80 0.2M
2025-07-22 58.40 60.80 58.20 60.20 0.6M
2025-07-21 56.90 58.60 56.60 58.20 0.2M
2025-07-18 58.70 58.70 56.40 56.90 0.2M
2025-07-17 58.10 59.20 58.10 58.60 0.1M
2025-07-16 59.90 59.90 58.00 58.10 0.1M
2025-07-15 57.50 60.00 57.50 60.00 0.4M
2025-07-14 57.20 57.90 56.10 57.40 0.3M
2025-07-11 55.50 57.20 54.30 57.00 1.1M
2025-07-10 52.70 53.50 52.60 53.10 0.1M
2025-07-09 51.40 53.10 51.40 52.50 0.1M
2025-07-08 51.70 52.00 51.30 51.80 0.1M
2025-07-07 52.00 52.20 51.10 51.70 0.2M
2025-07-04 51.90 52.50 51.10 52.00 0.1M
2025-07-03 52.00 52.70 51.60 51.90 0.1M
2025-07-02 51.00 52.30 50.80 51.80 0.1M
2025-07-01 50.90 51.20 50.60 51.00 0.1M
2025-06-30 49.95 51.00 49.95 50.90 0.1M
2025-06-27 49.65 50.40 49.60 49.95 0.1M
2025-06-26 48.50 50.30 48.50 49.65 0.1M
2025-06-25 50.20 50.70 48.20 48.20 0.3M
2025-06-24 50.50 51.00 50.20 50.30 0.1M
2025-06-23 50.50 50.50 49.80 50.20 0.1M
2025-06-19 51.00 51.10 50.00 50.50 0.1M
2025-06-18 50.00 51.50 50.00 51.20 0.1M
2025-06-17 50.40 50.90 49.85 50.20 0.1M
2025-06-16 49.75 51.00 49.75 50.60 0.2M
2025-06-13 50.40 50.50 49.10 49.75 0.2M
2025-06-12 52.00 52.30 51.10 51.10 0.1M
2025-06-11 51.50 52.30 51.00 52.00 0.1M
2025-06-10 52.30 52.40 51.40 51.50 0.1M
2025-06-09 52.80 53.60 51.90 51.90 0.1M
2025-06-05 53.10 54.00 52.50 53.00 0.0M
2025-06-04 53.60 54.30 52.90 53.00 0.1M
2025-06-03 55.10 55.20 53.50 54.00 0.1M
2025-06-02 52.60 55.70 52.40 55.20 0.2M
2025-05-30 53.40 53.50 52.30 52.30 0.1M
2025-05-28 53.00 54.00 52.80 53.40 0.0M
2025-05-27 53.00 55.00 52.10 52.80 0.5M
2025-05-26 51.70 53.20 51.60 53.20 0.1M
2025-05-23 51.80 52.70 51.00 51.50 0.1M
2025-05-22 52.70 52.90 51.50 51.50 0.1M
2025-05-21 52.20 53.00 51.70 52.70 0.1M
2025-05-20 52.50 53.40 51.70 52.50 0.1M
2025-05-19 51.40 52.70 50.80 52.50 0.1M
2025-05-16 52.20 52.90 51.20 51.40 0.1M
2025-05-15 52.00 52.20 51.50 52.20 0.1M
2025-05-14 52.00 52.60 51.00 52.20 0.1M
2025-05-13 50.00 52.00 48.80 51.90 0.1M
2025-05-12 48.25 50.20 48.25 49.10 0.2M
2025-05-09 47.95 49.00 47.95 48.10 0.1M
2025-05-08 48.95 49.25 47.60 47.95 0.1M
2025-05-07 50.10 50.50 48.80 49.05 0.1M
2025-05-06 49.45 51.90 49.30 50.00 0.2M
2025-05-05 49.55 49.85 48.80 48.80 0.1M
2025-05-02 48.10 49.70 48.10 49.30 0.1M
2025-04-30 48.45 48.50 47.55 48.05 0.0M
2025-04-29 48.80 48.85 47.80 48.00 0.1M
2025-04-28 48.30 49.30 47.55 48.85 0.1M
2025-04-25 48.85 49.70 47.65 48.10 0.1M
2025-04-24 48.60 48.80 47.30 48.65 0.1M
2025-04-23 48.10 48.85 47.85 48.45 0.1M
2025-04-22 48.95 49.20 46.45 47.75 0.2M
2025-04-17 48.30 49.40 47.80 48.65 0.1M
2025-04-16 50.40 51.20 47.00 48.25 0.3M
2025-04-15 48.70 50.60 48.70 50.20 0.2M
2025-04-14 47.60 49.00 47.50 49.00 0.1M
2025-04-11 46.30 48.05 46.20 47.25 0.1M
2025-04-10 48.00 49.10 46.00 46.25 0.3M
2025-04-09 45.75 46.35 43.90 45.30 0.3M
2025-04-08 47.60 48.25 46.05 47.35 0.2M
2025-04-07 44.35 48.30 43.35 45.95 0.4M
2025-04-04 50.35 51.00 46.86 47.90 0.2M
2025-04-03 51.75 52.00 50.35 50.35 0.1M
2025-04-02 52.85 52.85 50.70 52.25 0.1M
2025-04-01 51.20 53.00 50.10 52.85 0.1M
2025-03-31 52.25 52.25 50.70 51.00 0.2M
2025-03-28 51.65 52.65 51.65 52.40 0.1M
2025-03-27 53.00 53.40 51.55 51.95 0.1M
2025-03-26 52.95 53.30 52.15 52.30 0.1M
2025-03-25 53.55 53.55 52.25 52.85 0.1M
2025-03-24 52.90 53.65 52.40 53.50 0.1M
2025-03-21 51.30 53.00 51.05 52.75 0.2M
2025-03-20 51.90 52.75 50.60 51.35 0.1M
2025-03-19 49.54 52.35 49.20 51.95 0.1M
2025-03-18 50.20 50.20 48.74 49.54 0.1M
2025-03-17 50.30 50.45 49.20 49.74 0.1M
2025-03-14 49.40 50.90 49.36 50.30 0.1M
2025-03-13 49.08 49.92 48.56 49.36 0.1M
2025-03-12 49.74 50.15 48.60 49.24 0.2M
2025-03-11 49.18 51.90 49.10 49.72 0.2M
2025-03-10 49.60 50.30 48.98 49.10 0.1M
2025-03-07 48.58 49.88 48.00 49.46 0.1M
2025-03-06 49.50 50.15 48.72 48.86 0.1M
2025-03-05 49.50 50.70 49.08 49.50 0.1M
2025-03-04 49.60 51.15 48.76 49.30 0.3M
2025-03-03 49.82 50.95 49.30 50.00 0.1M
2025-02-28 49.52 50.25 48.80 49.84 0.1M
2025-02-27 50.90 50.90 49.46 49.52 0.1M
2025-02-26 50.15 51.90 50.15 51.05 0.1M
2025-02-25 51.55 51.55 50.65 50.90 0.1M
2025-02-24 50.20 51.60 49.98 51.60 0.1M
2025-02-21 48.38 50.65 48.38 50.20 1.4M
2025-02-20 48.50 48.98 47.80 48.40 0.1M
2025-02-19 48.78 50.20 48.10 48.48 0.2M
2025-02-18 49.62 49.90 48.56 48.88 0.1M
2025-02-17 49.36 50.05 48.80 49.60 0.1M
2025-02-14 49.50 49.90 49.00 49.26 1.6M
2025-02-13 48.96 49.72 48.38 49.18 0.1M
2025-02-12 51.10 51.15 48.70 48.94 0.3M
2025-02-11 53.35 53.65 51.10 51.10 0.2M
2025-02-10 53.00 54.10 53.00 53.35 0.2M
2025-02-07 51.75 53.10 51.75 52.85 0.2M
2025-02-06 50.50 51.75 50.20 51.70 0.2M
2025-02-05 49.90 50.10 49.12 50.00 0.2M
2025-02-04 50.00 50.10 49.00 49.90 0.2M
2025-02-03 49.50 50.50 48.90 50.00 0.4M
2025-01-31 50.00 51.35 47.00 49.50 1.1M
2025-01-30 47.88 49.50 47.82 49.38 0.2M
2025-01-29 48.08 49.24 47.04 47.82 0.3M
2025-01-28 45.52 47.76 45.52 47.74 0.1M
2025-01-27 46.04 46.48 45.30 45.50 0.1M
2025-01-24 46.30 47.32 46.00 46.12 0.1M
2025-01-23 45.22 46.34 44.68 46.20 0.1M
2025-01-22 45.06 45.70 44.46 45.34 0.1M
2025-01-21 46.46 47.00 44.92 45.00 0.1M
2025-01-20 46.92 47.50 46.54 46.54 0.1M
2025-01-17 46.90 47.66 46.04 46.90 0.2M
2025-01-16 46.08 47.00 45.46 46.90 0.2M
2025-01-15 44.96 46.36 44.96 46.36 0.1M
2025-01-14 44.10 45.60 44.10 45.20 0.1M
2025-01-13 44.16 44.46 43.12 44.26 0.1M
2025-01-10 43.98 45.00 43.76 44.48 0.1M
2025-01-09 43.34 44.52 42.78 43.98 0.2M
2025-01-08 44.40 44.54 43.24 43.34 0.2M
2025-01-07 45.34 45.90 44.40 44.40 0.1M
2025-01-03 45.60 45.98 45.14 45.20 0.0M
2025-01-02 44.86 45.84 44.80 45.60 0.1M