Carasent AB (CARAS)

CARAS
🏛️ スウェーデン →
26.25
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
2025-10-03 25.30 26.25 25.30 26.25 0.4M
2025-10-02 25.50 25.95 25.20 25.40 0.2M
2025-10-01 26.70 26.80 25.40 25.40 0.3M
2025-09-30 27.00 27.00 26.35 26.80 0.1M
2025-09-29 26.25 26.70 26.05 26.70 0.1M
2025-09-26 25.95 26.30 25.70 26.30 0.3M
2025-09-25 26.20 26.20 25.60 25.85 0.1M
2025-09-24 25.75 26.20 25.60 26.20 0.1M
2025-09-23 26.10 26.30 25.65 25.85 0.1M
2025-09-22 26.90 26.90 26.05 26.05 0.1M
2025-09-19 27.55 27.55 26.90 26.90 0.0M
2025-09-18 26.85 27.65 26.75 27.40 0.1M
2025-09-17 26.85 26.95 26.25 26.75 0.2M
2025-09-16 26.70 26.90 26.45 26.65 0.0M
2025-09-15 27.20 27.30 26.40 26.60 0.2M
2025-09-12 26.35 27.25 26.35 27.05 0.2M
2025-09-11 27.05 27.20 26.65 26.65 0.1M
2025-09-10 27.00 27.50 26.40 26.80 0.2M
2025-09-09 27.25 27.30 26.75 27.00 0.1M
2025-09-08 27.45 27.45 26.75 27.25 0.1M
2025-09-05 27.25 27.50 27.05 27.25 0.1M
2025-09-04 27.00 27.45 26.85 27.25 0.1M
2025-09-03 27.60 27.70 26.75 27.00 0.2M
2025-09-02 28.10 28.30 27.25 27.30 0.2M
2025-09-01 28.70 29.50 28.05 28.15 0.2M
2025-08-29 28.50 29.00 28.45 28.55 0.2M
2025-08-28 27.40 28.45 27.40 28.25 0.2M
2025-08-27 27.30 27.70 27.00 27.55 0.0M
2025-08-26 26.95 27.75 26.70 27.45 0.2M
2025-08-25 27.85 27.95 27.45 27.45 0.3M
2025-08-22 28.00 28.25 27.65 28.00 0.1M
2025-08-21 27.90 28.25 27.60 27.75 0.2M
2025-08-20 27.30 28.15 27.30 27.85 0.0M
2025-08-19 28.20 28.45 27.85 28.00 0.3M
2025-08-18 28.65 28.80 28.10 28.20 0.1M
2025-08-15 28.55 29.45 28.15 28.75 0.2M
2025-08-14 28.90 29.05 28.00 28.75 0.1M
2025-08-13 29.55 29.75 28.90 28.90 0.0M
2025-08-12 29.95 30.00 29.45 29.55 0.5M
2025-08-11 30.20 30.20 29.30 29.85 0.2M
2025-08-08 29.95 30.10 29.60 29.85 0.1M
2025-08-07 30.10 30.15 29.45 29.90 0.2M
2025-08-06 29.85 30.05 29.40 29.60 0.1M
2025-08-05 28.80 30.15 28.80 29.60 0.1M
2025-08-04 29.30 29.35 28.15 28.80 0.1M
2025-08-01 29.55 29.85 29.25 29.35 0.0M
2025-07-31 28.85 29.70 28.40 29.60 0.1M
2025-07-30 28.50 29.15 28.20 28.60 0.1M
2025-07-29 28.75 28.75 28.75 28.75 0.1M
2025-07-28 29.40 29.40 28.40 28.60 0.1M
2025-07-25 29.45 29.45 28.35 28.75 0.1M
2025-07-24 29.40 29.40 28.50 28.80 0.2M
2025-07-23 29.20 29.50 28.50 28.60 0.1M
2025-07-22 30.40 30.45 29.25 29.25 0.2M
2025-07-21 30.15 30.55 29.95 30.20 0.1M
2025-07-18 29.30 30.30 29.25 30.20 0.1M
2025-07-17 28.40 29.80 28.40 29.10 0.1M
2025-07-16 29.65 29.70 29.25 29.65 0.1M
2025-07-15 29.80 30.20 29.50 29.75 0.1M
2025-07-14 28.75 29.85 28.70 29.50 0.2M
2025-07-11 29.35 30.10 28.45 28.75 0.3M
2025-07-10 27.10 30.25 27.10 29.35 0.5M
2025-07-09 26.95 27.70 26.35 27.50 0.3M
2025-07-08 28.00 29.10 26.10 27.10 2.0M
2025-07-07 30.40 31.25 29.95 30.55 0.1M
2025-07-04 30.25 30.70 30.15 30.30 0.1M
2025-07-03 29.70 30.40 29.70 30.25 0.1M
2025-07-02 30.40 30.45 29.65 29.65 0.1M
2025-07-01 29.90 30.70 29.70 30.40 0.4M
2025-06-30 29.55 30.05 29.30 29.80 0.7M
2025-06-27 29.40 29.85 29.10 29.50 0.2M
2025-06-26 29.25 29.70 29.20 29.45 0.1M
2025-06-25 28.55 29.50 28.55 29.30 0.1M
2025-06-24 28.15 28.75 28.10 28.65 0.2M
2025-06-23 28.20 28.20 27.45 27.95 0.2M
2025-06-19 28.15 29.00 27.80 28.30 0.2M
2025-06-18 28.90 29.35 28.60 29.00 0.2M
2025-06-17 27.90 29.30 27.85 29.05 0.2M
2025-06-16 28.00 28.65 27.90 28.15 0.1M
2025-06-13 27.35 28.35 27.35 28.25 0.2M
2025-06-12 28.40 28.40 27.80 28.00 0.1M
2025-06-11 28.35 28.85 28.10 28.25 0.1M
2025-06-10 28.40 28.80 28.10 28.45 0.1M
2025-06-09 28.70 28.90 28.30 28.40 0.1M
2025-06-05 28.65 29.20 28.20 28.70 0.1M
2025-06-04 28.30 28.95 28.05 28.75 0.1M
2025-06-03 28.25 28.70 27.95 28.30 0.1M
2025-06-02 26.75 28.95 26.10 27.95 0.9M
2025-05-30 25.15 26.95 24.75 26.95 0.7M
2025-05-28 24.85 25.25 24.45 25.20 0.1M
2025-05-27 25.40 25.50 24.80 25.00 0.2M
2025-05-26 24.90 25.75 24.70 25.45 0.6M
2025-05-23 24.35 24.85 23.80 24.20 0.0M
2025-05-22 24.75 24.85 24.25 24.40 0.0M
2025-05-21 24.25 24.95 24.25 24.95 0.1M
2025-05-20 24.40 25.00 24.30 24.80 0.1M
2025-05-19 24.25 24.50 24.00 24.40 0.0M
2025-05-16 24.90 24.90 24.15 24.35 0.1M
2025-05-15 24.65 24.75 24.45 24.50 0.2M
2025-05-14 24.65 24.65 24.20 24.50 0.0M
2025-05-13 23.95 24.80 23.90 24.80 0.2M
2025-05-12 24.50 24.60 23.90 24.10 0.0M
2025-05-09 24.20 24.80 24.15 24.30 0.1M
2025-05-08 23.25 24.30 23.05 24.30 0.1M
2025-05-07 23.40 23.90 23.05 23.20 0.0M
2025-05-06 24.20 24.24 23.65 23.86 0.1M
2025-05-05 25.11 25.15 24.30 24.31 0.1M
2025-05-02 24.81 25.10 24.60 24.95 0.3M
2025-04-30 23.75 24.90 23.70 24.87 0.1M
2025-04-29 24.30 24.50 23.64 23.75 0.1M
2025-04-28 23.51 24.60 23.51 24.10 0.5M
2025-04-25 22.85 23.91 22.85 23.91 0.2M
2025-04-24 23.50 23.50 22.65 22.85 0.1M
2025-04-23 23.50 23.50 22.91 23.40 0.1M
2025-04-22 22.82 23.20 22.02 22.88 0.1M
2025-04-17 22.70 23.06 22.48 22.48 0.0M
2025-04-16 23.00 23.11 22.34 23.02 0.0M
2025-04-15 22.93 23.48 22.65 22.82 0.0M
2025-04-14 22.59 22.95 22.01 22.93 0.1M
2025-04-11 21.00 22.60 21.00 22.60 0.3M
2025-04-10 22.00 22.26 21.00 22.22 0.3M
2025-04-09 20.97 21.10 19.66 20.07 0.1M
2025-04-08 20.50 21.25 20.50 20.76 0.2M
2025-04-07 20.30 21.38 19.60 20.57 0.2M
2025-04-04 21.88 22.26 20.99 21.00 0.4M
2025-04-03 21.18 21.88 20.80 21.81 0.1M
2025-04-02 21.64 21.64 21.00 21.42 0.1M
2025-04-01 20.76 21.65 20.47 21.59 0.1M
2025-03-31 20.90 21.19 20.21 20.75 0.1M
2025-03-28 21.21 21.75 20.78 21.40 0.2M
2025-03-27 20.50 21.22 20.12 21.08 0.2M
2025-03-26 20.98 21.16 20.36 20.82 0.1M
2025-03-25 20.62 21.11 20.44 20.72 0.1M
2025-03-24 21.48 21.48 20.14 20.70 0.1M
2025-03-21 21.85 21.85 20.81 21.48 0.1M
2025-03-20 21.94 22.09 21.43 21.86 0.1M
2025-03-19 21.91 22.64 21.91 22.18 0.0M
2025-03-18 22.70 23.16 21.90 22.49 0.0M
2025-03-17 22.20 22.75 22.10 22.32 0.1M
2025-03-14 21.82 22.46 21.82 21.96 0.0M
2025-03-13 22.47 22.47 21.82 21.82 0.0M
2025-03-12 22.46 22.47 21.68 22.47 0.0M
2025-03-11 22.20 22.47 21.79 22.19 0.1M
2025-03-10 21.96 22.60 21.94 22.10 0.1M
2025-03-07 21.90 22.60 21.77 21.96 0.1M
2025-03-06 22.50 22.92 21.75 21.90 0.1M
2025-03-05 23.03 23.90 22.20 22.21 0.0M
2025-03-04 22.99 23.21 22.10 22.48 0.1M
2025-03-03 23.80 23.80 22.79 23.41 0.1M
2025-02-28 23.81 24.00 23.00 23.94 0.1M
2025-02-27 24.99 24.99 23.91 23.91 0.1M
2025-02-26 24.40 25.75 24.22 24.98 0.2M
2025-02-25 23.01 24.39 23.00 24.21 0.4M
2025-02-24 22.70 23.50 22.40 23.21 0.1M
2025-02-21 22.30 23.00 22.30 22.80 0.1M
2025-02-20 22.71 22.73 22.15 22.17 0.1M
2025-02-19 22.84 23.05 22.13 22.71 0.0M
2025-02-18 23.18 23.20 22.51 22.84 0.1M
2025-02-17 24.00 24.00 22.50 23.18 0.2M
2025-02-14 23.60 24.01 22.41 23.96 0.3M
2025-02-13 22.90 23.80 21.53 23.60 0.8M
2025-02-12 24.20 24.25 23.41 23.60 0.2M
2025-02-11 23.40 24.25 23.20 24.10 0.5M
2025-02-10 22.81 23.60 22.80 23.41 0.4M
2025-02-07 22.76 22.90 22.60 22.74 0.3M
2025-02-06 22.35 23.09 22.35 22.80 0.2M
2025-02-05 21.99 22.40 21.70 22.23 0.1M
2025-02-04 21.24 22.00 21.24 22.00 0.0M
2025-02-03 21.20 21.78 21.00 21.50 0.1M
2025-01-31 21.90 22.00 21.60 21.90 0.0M
2025-01-30 22.00 22.24 21.80 21.91 0.1M
2025-01-29 21.71 22.05 21.56 21.81 0.1M
2025-01-28 21.40 22.06 21.23 21.80 0.1M
2025-01-27 21.99 21.99 20.90 21.30 0.1M
2025-01-24 21.93 22.27 21.85 21.85 0.1M
2025-01-23 21.95 22.32 21.20 21.91 0.3M
2025-01-22 22.30 22.50 21.95 21.95 0.1M
2025-01-21 22.78 22.78 22.00 22.30 0.1M
2025-01-20 22.90 23.00 22.40 22.50 0.4M
2025-01-17 23.20 23.20 22.10 22.50 0.4M
2025-01-16 22.50 23.50 21.90 23.30 0.3M
2025-01-15 21.30 22.50 21.30 22.50 0.2M
2025-01-14 21.30 21.50 20.90 21.30 0.2M
2025-01-13 21.60 22.50 21.10 21.10 0.0M
2025-01-10 22.70 22.70 21.50 21.50 0.2M
2025-01-09 23.50 23.50 22.50 22.60 0.1M
2025-01-08 23.40 23.80 23.20 23.30 0.2M
2025-01-07 22.00 23.50 22.00 23.20 0.2M
2025-01-03 22.10 22.10 21.50 22.00 0.0M
2025-01-02 22.20 22.30 21.00 22.10 0.1M