Carbiotix AB (publ) (CRBX)

CRBX
🏛️ スウェーデン →
6.20
最終更新: 2025-09-26
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
2022-12-30 177.12 177.12 169.50 169.50 0.0M
2022-12-29 182.21 182.21 177.12 177.12 0.0M
2022-12-28 173.73 182.21 173.52 182.21 0.0M
2022-12-27 173.52 173.52 173.52 173.52 0.0M
2022-12-23 174.58 178.40 174.16 174.16 0.0M
2022-12-22 174.16 174.16 174.16 174.16 0.0M
2022-12-21 174.37 174.58 174.37 174.58 0.0M
2022-12-20 171.62 174.79 146.40 166.11 0.0M
2022-12-19 190.68 190.68 171.40 171.83 0.0M
2022-12-16 190.47 190.68 177.97 190.68 0.0M
2022-12-15 190.68 190.68 179.03 179.03 0.0M
2022-12-14 190.47 190.68 186.45 190.68 0.0M
2022-12-13 190.68 194.71 174.16 194.71 0.0M
2022-12-12 211.66 211.66 182.21 190.68 0.0M
2022-12-09 165.26 182.00 165.26 173.73 0.0M
2022-12-08 168.44 168.44 162.72 162.72 0.0M
2022-12-07 169.50 169.50 161.02 161.02 0.0M
2022-12-06 173.73 177.76 160.81 176.91 0.0M
2022-12-05 169.71 187.72 169.71 182.00 0.0M
2022-12-02 135.39 194.71 135.39 193.65 0.0M
2022-12-01 165.26 167.38 165.26 165.89 0.0M
2022-11-30 177.97 182.84 169.50 173.95 0.0M
2022-11-29 172.25 189.84 172.25 185.60 0.0M
2022-11-28 190.68 190.68 182.21 184.96 0.0M
2022-11-25 181.78 196.40 168.01 193.44 0.0M
2022-11-24 179.03 195.98 177.97 195.56 0.0M
2022-11-23 179.03 197.04 179.03 196.62 0.0M
2022-11-22 196.83 196.83 167.80 196.83 0.0M
2022-11-21 193.86 194.29 184.33 189.62 0.0M
2022-11-18 190.47 190.68 190.47 190.68 0.0M
2022-11-17 190.68 190.68 186.45 186.45 0.0M
2022-11-16 190.68 190.68 189.84 190.68 0.0M
2022-11-15 169.50 169.50 154.88 169.50 0.0M
2022-11-14 169.50 169.50 169.50 169.50 0.0M
2022-11-11 165.89 169.50 165.89 169.50 0.0M
2022-11-10 164.84 167.80 164.84 165.26 0.0M
2022-11-09 163.14 167.17 163.14 167.17 0.0M
2022-11-08 168.65 169.50 157.84 168.65 0.0M
2022-11-07 169.92 169.92 137.08 169.50 0.0M
2022-11-04 172.04 172.04 169.92 172.04 0.0M
2022-11-03 172.04 172.04 172.04 172.04 0.0M
2022-11-02 175.43 175.43 169.92 169.92 0.0M
2022-11-01 158.48 175.64 158.48 173.10 0.0M
2022-10-31 178.40 180.09 165.26 174.58 0.0M
2022-10-28 179.67 179.67 177.97 177.97 0.0M
2022-10-27 204.24 204.24 174.58 182.21 0.0M
2022-10-26 186.87 200.01 179.67 179.67 0.0M
2022-10-25 180.30 209.54 172.46 207.21 0.0M
2022-10-24 182.21 193.65 174.58 183.27 0.0M
2022-10-21 190.47 190.47 170.77 182.42 0.0M
2022-10-20 200.22 200.22 169.50 190.05 0.0M
2022-10-19 214.84 214.84 186.87 186.87 0.0M
2022-10-18 211.87 217.80 211.87 217.80 0.0M
2022-10-17 217.80 217.80 195.56 206.15 0.0M
2022-10-14 187.93 220.35 187.93 211.87 0.0M
2022-10-13 190.90 211.87 190.90 203.40 0.0M
2022-10-12 211.87 213.57 193.01 211.87 0.0M
2022-10-11 233.06 233.06 209.54 216.96 0.0M
2022-10-10 224.58 262.72 211.87 218.23 0.0M
2022-10-07 213.99 232.63 213.57 230.94 0.0M
2022-10-06 233.06 236.87 233.06 236.87 0.0M
2022-10-05 233.06 254.24 233.06 233.06 0.0M
2022-10-04 233.06 253.82 233.06 233.06 0.0M
2022-10-03 228.82 228.82 218.23 228.40 0.0M
2022-09-30 220.35 229.24 220.35 229.24 0.0M
2022-09-29 229.24 254.24 226.70 226.70 0.0M
2022-09-28 245.35 245.35 224.16 243.65 0.0M
2022-09-27 250.85 253.82 222.46 245.35 0.0M
2022-09-26 246.62 253.82 232.21 233.06 0.0M
2022-09-23 207.42 232.21 207.42 232.21 0.0M
2022-09-22 211.66 211.87 192.59 207.42 0.0M
2022-09-21 198.95 211.87 188.56 211.87 0.0M
2022-09-20 202.34 205.51 199.16 199.16 0.0M
2022-09-19 217.80 232.21 204.24 209.33 0.0M
2022-09-16 217.80 226.70 208.69 218.23 0.0M
2022-09-15 208.27 208.27 208.27 208.27 0.0M
2022-09-14 201.28 214.41 199.37 212.72 0.0M
2022-09-13 213.57 213.57 199.16 206.36 0.0M
2022-09-12 211.66 237.30 179.45 179.45 0.0M
2022-09-09 220.35 226.70 211.66 211.66 0.0M
2022-09-08 230.94 233.06 216.11 220.77 0.0M
2022-09-07 228.40 228.40 228.40 228.40 0.0M
2022-09-06 253.82 254.24 225.85 226.28 0.0M
2022-09-05 225.43 234.75 225.43 227.97 0.0M
2022-09-02 232.63 235.18 232.63 235.18 0.0M
2022-09-01 254.24 254.24 225.01 225.01 0.0M
2022-08-31 270.77 275.43 250.01 257.21 0.0M
2022-08-30 272.89 272.89 272.89 272.89 0.0M
2022-08-29 235.18 283.91 235.18 260.60 0.0M
2022-08-26 271.19 271.19 233.06 236.87 0.0M
2022-08-25 263.14 272.89 254.67 269.50 0.0M
2022-08-24 283.91 284.75 262.72 284.75 0.0M
2022-08-23 296.62 296.62 277.13 282.21 0.0M
2022-08-22 257.63 313.57 214.41 277.13 0.0M
2022-08-19 254.24 263.14 250.01 257.63 0.0M
2022-08-18 300.01 300.01 253.82 254.24 0.0M
2022-08-17 280.09 296.19 275.01 275.43 0.0M
2022-08-16 279.25 300.43 279.25 299.16 0.0M
2022-08-15 275.43 300.86 275.43 295.35 0.0M
2022-08-12 306.79 306.79 296.62 300.86 0.0M
2022-08-11 316.53 316.53 300.86 304.67 0.0M
2022-08-10 302.13 302.55 301.28 302.55 0.0M
2022-08-09 305.09 312.30 292.38 308.48 0.0M
2022-08-08 296.62 316.11 296.62 304.67 0.0M
2022-08-05 295.77 296.62 295.77 296.62 0.0M
2022-08-04 302.97 302.97 300.43 300.43 0.0M
2022-08-03 288.14 304.67 285.60 304.67 0.0M
2022-08-02 308.48 308.48 308.48 308.48 0.0M
2022-08-01 314.84 314.84 296.62 308.48 0.0M
2022-07-29 308.48 308.48 308.48 308.48 0.0M
2022-07-28 308.48 308.48 308.48 308.48 0.0M
2022-07-27 293.23 305.09 293.23 305.09 0.0M
2022-07-26 321.62 321.62 305.09 309.33 0.0M
2022-07-25 330.09 330.52 317.81 317.81 0.0M
2022-07-22 302.55 332.64 281.36 332.21 0.0M
2022-07-21 283.06 296.19 282.64 296.19 0.0M
2022-07-20 305.09 305.09 288.99 288.99 0.0M
2022-07-19 287.30 324.59 286.87 290.69 0.0M
2022-07-18 320.35 324.16 275.86 282.64 0.0M
2022-07-15 326.28 332.64 283.91 293.23 0.0M
2022-07-14 304.25 326.28 277.13 326.28 0.0M
2022-07-13 280.52 304.67 258.06 304.25 0.0M
2022-07-12 282.21 294.08 282.21 294.08 0.0M
2022-07-11 292.38 292.38 266.11 291.11 0.0M
2022-07-08 273.74 305.09 271.62 296.62 0.0M
2022-07-07 275.01 275.01 265.69 273.74 0.0M
2022-07-06 309.75 309.75 268.65 275.01 0.0M
2022-07-05 287.72 288.14 267.38 287.72 0.0M
2022-07-04 297.04 315.26 292.38 292.38 0.0M
2022-07-01 275.86 299.58 275.86 291.11 0.0M
2022-06-30 338.99 338.99 294.08 294.08 0.0M
2022-06-29 329.25 329.25 292.38 308.91 0.0M
2022-06-28 347.47 347.47 296.62 303.40 0.0M
2022-06-27 317.38 347.47 263.99 347.47 0.0M
2022-06-23 317.81 317.81 259.75 317.38 0.0M
2022-06-22 321.20 358.48 310.18 316.11 0.0M
2022-06-21 323.74 323.74 317.81 319.92 0.0M
2022-06-20 313.57 319.92 305.52 319.92 0.0M
2022-06-17 338.99 340.69 316.11 319.92 0.0M
2022-06-16 318.23 336.45 303.40 330.52 0.0M
2022-06-15 313.99 340.26 313.99 328.40 0.0M
2022-06-14 343.23 343.23 303.40 342.81 0.0M
2022-06-13 307.64 360.18 307.64 336.87 0.0M
2022-06-10 307.21 343.23 302.97 308.48 0.0M
2022-06-09 311.87 311.87 307.21 307.21 0.0M
2022-06-08 319.92 319.92 307.64 307.64 0.0M
2022-06-07 311.03 330.52 309.75 319.92 0.0M
2022-06-03 330.52 330.52 316.53 327.13 0.0M
2022-06-02 306.79 355.94 306.79 330.09 0.0M
2022-06-01 347.47 347.47 305.09 316.96 0.0M
2022-05-31 323.74 330.09 310.60 320.35 0.0M
2022-05-30 332.64 332.64 320.77 330.52 0.0M
2022-05-27 334.76 338.99 330.52 332.64 0.0M
2022-05-25 334.76 343.23 322.47 334.76 0.0M
2022-05-24 334.76 342.81 330.52 334.76 0.0M
2022-05-23 341.96 341.96 322.04 334.76 0.0M
2022-05-20 318.65 336.45 317.81 336.45 0.0M
2022-05-19 338.99 338.99 324.16 328.40 0.0M
2022-05-18 347.47 367.38 345.77 365.69 0.0M
2022-05-17 368.23 390.69 359.76 361.87 0.0M
2022-05-16 380.52 444.08 373.32 408.91 0.0M
2022-05-13 400.44 400.44 400.44 400.44 0.0M
2022-05-12 423.74 423.74 318.65 336.03 0.0M
2022-05-11 374.40 409.08 355.17 359.35 0.0M
2022-05-10 376.07 396.54 359.35 381.50 0.0M
2022-05-09 381.08 384.84 355.59 367.71 0.0M
2022-05-06 433.73 433.73 344.31 381.08 0.0M
2022-05-05 424.54 459.64 424.54 459.64 0.0M
2022-05-04 458.80 459.64 423.70 457.13 0.0M
2022-05-03 471.34 471.34 431.22 459.64 0.0M
2022-05-02 429.55 458.80 429.55 449.61 0.0M
2022-04-29 472.17 472.17 452.12 468.83 0.0M
2022-04-28 467.99 480.53 444.59 452.12 0.0M
2022-04-27 454.62 493.90 427.05 444.59 0.0M
2022-04-26 454.62 471.34 422.03 427.05 0.0M
2022-04-25 475.52 475.52 442.92 454.62 0.0M
2022-04-22 483.87 484.71 475.52 475.52 0.0M
2022-04-21 494.74 494.74 450.44 473.84 0.0M
2022-04-20 523.99 523.99 446.27 470.50 0.0M
2022-04-19 504.77 504.77 475.52 489.72 0.0M
2022-04-14 487.22 512.29 483.87 505.60 0.0M
2022-04-13 484.71 513.96 484.71 492.23 0.0M
2022-04-12 481.37 483.04 481.37 483.04 0.0M
2022-04-11 506.44 509.78 480.53 489.72 0.0M
2022-04-08 539.87 563.26 484.71 499.75 0.0M
2022-04-07 461.31 493.07 460.47 460.47 0.0M
2022-04-06 475.52 504.77 436.24 493.90 0.0M
2022-04-05 470.50 510.62 465.49 474.68 0.0M
2022-04-04 472.17 498.92 459.64 498.92 0.0M
2022-04-01 459.64 470.50 448.77 469.67 0.0M
2022-03-31 461.73 467.99 426.21 449.19 0.0M
2022-03-30 488.89 516.05 428.30 472.17 0.0M
2022-03-29 442.92 445.01 426.21 436.66 0.0M
2022-03-28 442.92 449.19 424.12 445.01 0.0M
2022-03-25 419.94 499.33 414.51 445.01 0.0M
2022-03-24 388.60 415.35 388.60 414.51 0.0M
2022-03-23 376.07 409.50 373.56 384.42 0.0M
2022-03-22 568.28 599.62 366.04 366.87 0.0M
2022-03-21 580.81 580.81 543.21 572.46 0.0M
2022-03-18 501.42 559.92 501.42 559.92 0.0M
2022-03-17 484.71 576.64 484.71 505.60 0.0M
2022-03-16 438.74 484.71 438.74 484.71 0.0M
2022-03-15 499.33 501.42 459.64 484.71 0.0M
2022-03-14 451.28 539.03 451.28 499.33 0.0M
2022-03-11 453.37 463.82 426.21 451.28 0.0M
2022-03-10 414.51 442.92 413.67 436.66 0.0M
2022-03-09 391.95 438.74 387.77 412.00 0.0M
2022-03-08 416.18 416.18 376.07 391.95 0.0M
2022-03-07 396.96 438.74 330.94 416.18 0.0M
2022-03-04 428.30 428.30 403.65 417.85 0.0M
2022-03-03 447.10 451.28 398.63 426.21 0.0M
2022-03-02 457.55 459.64 445.01 455.46 0.0M
2022-03-01 455.46 499.33 455.46 457.55 0.0M
2022-02-28 442.92 455.46 428.30 455.46 0.0M
2022-02-25 351.00 490.98 351.00 442.92 0.0M
2022-02-24 376.90 442.92 376.07 404.48 0.0M
2022-02-23 440.83 455.46 430.39 447.10 0.0M
2022-02-22 426.21 465.91 426.21 463.82 0.0M
2022-02-21 436.66 509.78 436.66 467.99 0.0M
2022-02-18 507.69 518.14 495.15 511.87 0.0M
2022-02-17 501.42 543.21 474.26 507.69 0.0M
2022-02-16 445.01 539.03 445.01 501.42 0.0M
2022-02-15 455.46 455.46 416.18 445.01 0.0M
2022-02-14 463.82 463.82 414.51 457.55 0.0M
2022-02-11 438.74 463.82 438.74 463.82 0.0M
2022-02-10 463.82 463.82 438.74 463.82 0.0M
2022-02-09 465.91 465.91 455.46 455.46 0.0M
2022-02-08 476.35 476.35 442.92 465.91 0.0M
2022-02-07 488.89 497.24 488.89 488.89 0.0M
2022-02-04 493.07 493.07 488.89 488.89 0.0M
2022-02-03 497.24 501.42 488.89 488.89 0.0M
2022-02-02 499.33 499.33 459.64 482.62 0.0M
2022-02-01 478.44 488.89 457.55 470.08 0.0M
2022-01-31 467.99 490.98 453.37 478.44 0.0M
2022-01-28 457.55 465.91 445.01 445.01 0.0M
2022-01-27 453.37 463.82 447.10 457.55 0.0M
2022-01-26 459.64 486.80 449.19 457.55 0.0M
2022-01-25 445.01 453.37 445.01 453.37 0.0M
2022-01-24 513.96 513.96 447.10 451.28 0.0M
2022-01-21 541.12 545.30 482.62 513.96 0.0M
2022-01-20 528.58 549.48 528.58 545.30 0.0M
2022-01-19 543.21 543.21 520.23 530.67 0.0M
2022-01-18 497.24 524.40 497.24 518.14 0.0M
2022-01-17 505.60 509.78 467.99 503.51 0.0M
2022-01-14 526.49 526.49 509.78 522.32 0.0M
2022-01-13 509.78 534.85 507.69 522.32 0.0M
2022-01-12 516.05 520.23 516.05 520.23 0.0M
2022-01-11 511.87 541.12 511.87 522.32 0.0M
2022-01-10 541.12 541.12 499.33 513.96 0.0M
2022-01-07 551.57 551.57 513.96 541.12 0.0M
2022-01-05 553.65 553.65 545.30 545.30 0.0M
2022-01-04 557.83 559.92 543.21 557.83 0.0M
2022-01-03 547.39 557.83 547.39 551.57 0.0M