4C Group AB (4C)

4C
🏛️ スウェーデン →
14.95
最終更新: 2025-10-01
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 17.36 17.40 16.30 16.60 0.0M
2023-12-28 16.48 17.78 16.16 17.36 0.0M
2023-12-27 17.50 17.60 16.48 16.48 0.0M
2023-12-22 16.40 17.50 15.92 17.48 0.0M
2023-12-21 16.98 16.98 16.40 16.98 0.0M
2023-12-20 16.10 17.20 16.10 16.98 0.3M
2023-12-19 15.04 16.98 15.04 16.00 0.0M
2023-12-18 16.02 16.46 15.00 16.46 0.0M
2023-12-15 15.70 16.48 15.60 16.02 0.0M
2023-12-14 16.48 16.48 15.70 15.70 0.0M
2023-12-13 16.48 16.48 15.60 15.60 0.0M
2023-12-12 16.22 16.58 16.22 16.48 0.0M
2023-12-11 17.00 17.00 16.00 16.10 0.0M
2023-12-08 14.40 16.46 14.12 16.20 0.0M
2023-12-07 14.04 14.40 14.04 14.40 0.0M
2023-12-06 14.18 14.18 13.94 13.94 0.1M
2023-12-05 13.22 14.46 13.22 14.20 0.0M
2023-12-04 15.08 15.08 14.36 14.70 0.0M
2023-12-01 15.84 15.84 14.80 15.10 0.0M
2023-11-30 15.72 15.72 15.50 15.50 0.0M
2023-11-29 15.74 15.82 15.60 15.62 0.0M
2023-11-28 16.28 16.28 15.70 16.04 0.0M
2023-11-27 16.06 16.60 16.04 16.30 0.0M
2023-11-24 16.84 17.90 16.70 16.98 0.0M
2023-11-23 17.00 17.90 15.36 16.74 0.0M
2023-11-22 16.00 16.02 15.74 16.00 0.0M
2023-11-21 17.90 17.90 16.00 16.00 0.0M
2023-11-20 14.80 17.98 14.80 15.84 0.1M
2023-11-17 15.80 15.96 15.36 15.92 0.0M
2023-11-16 15.80 15.98 15.80 15.80 0.1M
2023-11-15 16.20 16.20 15.34 16.00 0.0M
2023-11-14 15.78 15.80 14.94 15.80 0.0M
2023-11-13 15.26 16.00 15.26 15.72 0.0M
2023-11-10 16.14 16.28 15.52 16.18 0.0M
2023-11-09 15.10 15.46 15.10 15.10 0.0M
2023-11-08 15.14 15.14 14.98 15.10 0.0M
2023-11-07 14.90 15.46 14.90 15.28 0.0M
2023-11-06 15.96 15.96 14.78 14.90 0.1M
2023-11-03 15.96 15.96 15.92 15.94 0.0M
2023-11-02 15.06 16.00 15.02 15.94 0.0M
2023-11-01 14.96 15.78 14.62 14.70 0.1M
2023-10-31 13.52 14.96 13.40 14.94 0.0M
2023-10-30 14.08 14.70 14.02 14.20 0.0M
2023-10-27 14.68 14.68 13.42 14.10 0.0M
2023-10-26 14.16 14.58 14.10 14.16 0.0M
2023-10-25 13.34 14.18 13.02 14.10 0.0M
2023-10-24 13.28 14.34 13.28 14.26 0.0M
2023-10-23 13.02 13.12 12.72 13.00 0.0M
2023-10-20 12.66 13.14 12.50 13.02 0.3M
2023-10-19 12.60 13.38 12.60 12.70 0.0M
2023-10-18 13.24 13.24 12.50 12.50 0.1M
2023-10-17 12.78 13.00 12.50 12.54 0.0M
2023-10-16 12.40 12.68 12.04 12.66 0.0M
2023-10-13 11.38 12.84 10.70 12.00 0.1M
2023-10-12 14.50 14.50 11.36 11.38 0.4M
2023-10-11 19.00 19.00 12.80 14.50 0.5M
2023-10-10 22.55 24.20 22.40 23.35 0.0M
2023-10-09 23.00 23.00 22.40 23.00 0.0M
2023-10-06 22.95 23.00 22.50 23.00 0.0M
2023-10-05 22.50 23.20 22.50 22.95 0.0M
2023-10-04 22.90 22.90 22.50 22.75 0.0M
2023-10-03 22.95 23.00 22.90 22.90 0.0M
2023-10-02 22.95 23.30 22.95 23.30 0.0M
2023-09-29 23.20 23.50 22.95 22.95 0.1M
2023-09-28 22.80 23.35 22.10 23.35 0.0M
2023-09-27 23.10 23.10 22.90 22.90 0.0M
2023-09-26 22.80 23.10 22.20 23.10 0.0M
2023-09-25 23.85 23.85 22.75 23.40 0.0M
2023-09-22 24.70 24.70 23.75 24.05 0.1M
2023-09-21 23.60 26.60 23.60 24.70 0.0M
2023-09-20 24.95 24.95 24.00 24.25 0.0M
2023-09-19 23.60 25.00 23.20 24.95 0.0M
2023-09-18 22.85 23.60 22.45 23.60 0.1M
2023-09-15 23.15 23.40 22.45 22.90 0.0M
2023-09-14 23.95 23.95 23.10 23.10 0.0M
2023-09-13 24.00 24.00 23.25 23.30 0.0M
2023-09-12 24.50 24.50 23.35 24.00 0.0M
2023-09-11 23.25 24.50 23.25 23.70 0.0M
2023-09-08 24.20 24.50 23.15 23.30 0.0M
2023-09-07 24.20 24.55 23.95 24.20 0.0M
2023-09-06 25.10 25.10 24.20 24.40 0.0M
2023-09-05 25.00 30.25 24.10 25.10 0.0M
2023-09-04 24.00 25.00 24.00 25.00 0.0M
2023-09-01 24.50 24.95 24.20 24.75 0.0M
2023-08-31 24.65 27.30 23.80 25.00 0.0M
2023-08-30 26.05 26.05 24.00 24.65 0.0M
2023-08-29 27.00 27.90 25.00 25.60 0.0M
2023-08-28 26.00 26.00 25.35 25.35 0.0M
2023-08-25 24.15 24.75 23.80 23.80 0.0M
2023-08-24 23.60 24.00 23.60 23.95 0.0M
2023-08-23 23.00 24.00 23.00 23.60 0.0M
2023-08-22 22.40 23.55 22.40 23.10 0.0M
2023-08-21 22.80 22.80 22.00 22.40 0.0M
2023-08-18 23.10 23.40 22.25 22.50 0.0M
2023-08-17 25.85 25.85 22.65 23.25 0.0M
2023-08-16 25.90 25.90 24.15 24.40 0.0M
2023-08-15 25.50 26.05 25.50 25.55 0.0M
2023-08-14 25.90 26.25 25.90 26.20 0.0M
2023-08-11 26.15 26.25 25.55 25.70 0.0M
2023-08-10 26.00 26.25 25.30 26.25 0.0M
2023-08-09 26.00 26.15 26.00 26.00 0.0M
2023-08-08 26.00 26.25 25.55 26.00 0.6M
2023-08-07 26.25 26.25 25.80 25.95 0.0M
2023-08-04 25.75 26.35 25.35 26.25 0.0M
2023-08-03 26.15 26.70 25.80 26.00 0.0M
2023-08-02 26.50 26.90 26.20 26.20 0.0M
2023-08-01 27.00 27.00 26.95 26.95 0.0M
2023-07-31 26.80 27.00 26.60 27.00 0.0M
2023-07-28 26.95 27.10 26.30 26.80 0.0M
2023-07-27 27.05 28.95 26.50 27.00 0.0M
2023-07-26 27.00 28.00 26.00 26.95 0.0M
2023-07-25 26.85 28.65 25.10 26.75 0.0M
2023-07-24 28.05 28.75 26.25 26.85 0.0M
2023-07-21 30.35 30.35 25.00 28.05 0.2M
2023-07-20 32.15 33.00 31.85 31.90 0.0M
2023-07-19 34.35 34.35 32.00 32.30 0.0M
2023-07-18 32.95 34.55 32.95 33.15 0.0M
2023-07-17 34.70 34.70 32.25 32.95 0.0M
2023-07-14 34.00 34.00 31.80 33.20 0.0M
2023-07-13 33.75 33.95 33.05 33.05 0.1M
2023-07-12 32.00 33.75 32.00 33.65 0.0M
2023-07-11 32.00 32.20 31.40 31.95 0.0M
2023-07-10 31.30 31.90 31.00 31.50 0.0M
2023-07-07 31.30 31.50 31.25 31.30 0.0M
2023-07-06 31.90 31.90 31.30 31.30 0.0M
2023-07-05 31.50 31.50 31.35 31.50 0.0M
2023-07-04 31.95 32.00 31.50 32.00 0.0M
2023-07-03 31.50 32.00 31.50 32.00 0.0M
2023-06-30 31.40 32.00 31.25 31.50 0.0M
2023-06-29 31.30 32.00 31.30 31.35 0.0M
2023-06-28 31.90 32.00 31.00 31.70 0.0M
2023-06-27 31.35 32.90 31.30 31.90 0.0M
2023-06-26 31.85 31.85 31.00 31.10 0.0M
2023-06-22 32.00 32.00 31.10 31.95 0.0M
2023-06-21 32.00 32.00 31.60 31.60 0.0M
2023-06-20 32.00 32.00 32.00 32.00 0.0M
2023-06-19 31.65 32.00 31.65 32.00 0.0M
2023-06-16 31.90 32.00 31.65 32.00 0.0M
2023-06-15 32.00 32.45 31.60 31.90 0.0M
2023-06-14 33.50 33.50 32.00 32.00 0.0M
2023-06-13 34.45 34.45 33.00 33.30 0.0M
2023-06-12 35.00 35.10 34.05 34.45 0.0M
2023-06-09 34.25 34.25 32.45 32.55 0.0M
2023-06-08 32.55 34.95 32.05 34.25 0.0M
2023-06-07 35.00 36.95 31.60 34.85 0.0M
2023-06-05 31.85 34.30 31.00 34.30 0.0M
2023-06-02 30.10 34.45 29.70 32.50 0.0M
2023-06-01 31.00 31.00 29.60 30.10 0.0M
2023-05-31 31.55 31.55 29.65 31.00 0.0M
2023-05-30 32.50 34.95 31.50 31.50 0.0M
2023-05-29 31.90 32.00 31.90 32.00 0.0M
2023-05-26 32.00 32.05 31.25 32.05 0.0M
2023-05-25 33.05 33.05 31.50 32.00 0.0M
2023-05-24 30.10 33.05 30.10 33.05 0.0M
2023-05-23 30.00 30.80 29.95 30.55 0.0M
2023-05-22 30.30 30.30 30.25 30.30 0.0M
2023-05-19 29.90 30.30 29.85 30.30 0.1M
2023-05-17 28.95 30.00 28.95 29.90 0.0M
2023-05-16 30.50 30.50 29.00 30.00 0.0M
2023-05-15 30.00 30.50 29.90 30.50 0.0M
2023-05-12 29.95 31.00 29.25 29.90 0.0M
2023-05-11 28.40 28.75 28.40 28.75 0.0M
2023-05-10 30.20 30.20 28.20 29.80 0.0M
2023-05-09 31.00 31.80 30.15 30.20 0.0M
2023-05-08 29.80 31.70 29.80 30.75 0.0M
2023-05-05 30.00 30.00 29.40 29.70 0.0M
2023-05-04 30.00 30.00 29.80 30.00 0.0M
2023-05-03 30.05 30.50 29.80 30.50 0.0M
2023-05-02 31.00 31.00 30.05 30.15 0.0M
2023-04-28 31.00 31.00 30.10 31.00 0.0M
2023-04-27 30.30 31.00 30.30 31.00 0.1M
2023-04-26 31.95 31.95 29.95 30.30 0.0M
2023-04-25 32.85 32.85 31.10 31.25 0.0M
2023-04-24 32.55 32.95 30.85 32.95 0.0M
2023-04-21 28.90 32.55 28.73 32.55 0.1M
2023-04-20 29.20 29.25 28.95 29.25 0.0M
2023-04-19 29.05 31.95 28.90 29.20 0.1M
2023-04-18 29.35 29.40 29.00 29.05 0.0M
2023-04-17 29.50 29.55 29.10 29.20 0.0M
2023-04-14 29.70 29.90 29.25 29.40 0.0M
2023-04-13 29.80 30.70 29.20 29.95 0.0M
2023-04-12 29.20 30.85 29.15 29.80 0.0M
2023-04-11 30.00 30.00 29.55 29.90 0.0M
2023-04-06 30.25 30.65 29.20 30.00 0.0M
2023-04-05 30.60 30.90 30.20 30.70 0.0M
2023-04-04 30.90 30.95 30.60 30.60 0.0M
2023-04-03 31.40 31.40 30.55 31.00 0.0M
2023-03-31 31.30 31.51 30.11 31.50 0.0M
2023-03-30 32.10 32.10 30.62 31.30 0.0M
2023-03-29 33.77 33.77 30.16 31.49 0.0M
2023-03-28 32.00 32.50 30.11 30.12 0.0M
2023-03-27 32.83 32.83 30.51 31.60 0.0M
2023-03-24 32.83 33.80 31.00 33.79 0.0M
2023-03-23 31.40 33.20 30.21 32.83 0.1M
2023-03-22 31.51 32.20 31.51 32.01 0.0M
2023-03-21 32.89 32.99 31.62 32.52 0.0M
2023-03-20 33.99 33.99 31.41 32.01 0.0M
2023-03-17 31.99 33.00 31.66 32.01 0.0M
2023-03-16 32.00 33.99 31.42 31.66 0.0M
2023-03-15 32.51 33.18 31.35 31.65 0.0M
2023-03-14 33.31 34.57 31.22 32.99 0.0M
2023-03-13 34.01 34.86 33.74 34.59 0.1M
2023-03-10 35.50 36.48 33.93 34.86 0.0M
2023-03-09 34.08 36.73 34.08 35.50 0.0M
2023-03-08 35.91 36.00 35.01 35.46 0.0M
2023-03-07 36.00 36.00 33.51 34.85 0.0M
2023-03-06 36.50 36.50 35.10 36.00 0.0M
2023-03-03 36.13 37.00 34.91 37.00 0.6M
2023-03-02 34.63 36.50 34.63 36.49 0.0M
2023-03-01 35.93 36.85 35.93 36.84 0.0M
2023-02-28 36.10 36.10 34.55 35.93 0.0M
2023-02-27 35.95 37.00 35.25 35.93 0.0M
2023-02-24 37.90 37.90 35.00 35.95 0.0M
2023-02-23 35.15 35.70 32.91 35.25 3.7M
2023-02-22 35.05 35.15 34.95 35.15 0.0M
2023-02-21 34.50 35.05 33.19 35.05 0.0M
2023-02-20 32.80 34.10 32.80 33.95 0.0M
2023-02-17 34.07 34.07 32.50 32.76 0.0M
2023-02-16 33.33 34.85 33.10 34.07 0.0M
2023-02-15 33.98 34.00 30.00 33.20 0.2M
2023-02-14 37.50 37.50 36.10 36.90 0.0M
2023-02-13 37.50 37.50 36.34 37.20 0.0M
2023-02-10 38.88 38.88 36.00 37.50 0.0M
2023-02-09 38.45 38.45 36.50 36.90 0.0M
2023-02-08 37.40 38.99 36.72 38.97 0.0M
2023-02-07 37.21 37.40 36.50 37.40 0.0M
2023-02-06 37.90 37.90 36.56 37.21 0.0M
2023-02-03 38.50 39.00 37.21 38.00 0.0M
2023-02-02 38.80 38.80 37.80 38.80 0.0M
2023-02-01 37.95 40.00 36.50 38.80 0.0M
2023-01-31 36.94 37.96 36.51 37.95 0.0M
2023-01-30 36.90 37.96 36.81 36.97 0.0M
2023-01-27 36.53 37.06 36.06 36.90 0.0M
2023-01-26 36.70 37.70 36.00 37.25 0.0M
2023-01-25 36.70 37.70 36.00 37.70 0.0M
2023-01-24 38.00 38.00 36.20 37.00 0.0M
2023-01-23 37.99 38.00 37.05 37.98 0.0M
2023-01-20 39.00 39.00 37.05 37.98 0.0M
2023-01-19 37.10 39.00 37.10 39.00 0.0M
2023-01-18 38.71 39.00 37.10 37.90 0.0M
2023-01-17 38.60 38.80 38.49 38.71 0.0M
2023-01-16 39.95 39.95 37.10 38.75 0.0M
2023-01-13 39.80 39.95 38.31 39.95 0.0M
2023-01-12 37.91 39.90 37.91 39.90 0.0M
2023-01-11 37.47 39.48 37.47 39.28 0.0M
2023-01-10 38.20 39.89 37.31 38.32 0.0M
2023-01-09 38.98 39.00 36.10 38.45 0.0M
2023-01-05 37.60 37.60 36.50 36.50 0.0M
2023-01-04 37.34 37.60 37.00 37.60 0.0M
2023-01-03 37.80 38.78 36.61 37.45 0.0M
2023-01-02 37.67 39.50 37.04 37.95 0.0M