Cavotec SA (CVTEC)

CVTEC
🏛️ スウェーデン →
17.30
最終更新: 2025-07-31
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 19.55 20.00 19.35 20.00 0.0M
2021-12-29 20.00 20.00 19.30 19.55 0.0M
2021-12-28 19.30 20.00 19.15 20.00 0.0M
2021-12-27 19.50 19.50 18.85 19.30 0.0M
2021-12-23 18.80 19.50 18.80 19.50 0.0M
2021-12-22 18.80 18.90 18.20 18.70 0.0M
2021-12-21 18.40 18.80 18.05 18.60 0.0M
2021-12-20 19.05 19.35 18.40 18.80 0.1M
2021-12-17 20.30 20.30 19.50 19.50 0.0M
2021-12-16 20.00 20.50 20.00 20.30 0.0M
2021-12-15 20.00 20.20 19.70 19.95 0.0M
2021-12-14 19.50 20.20 19.50 20.00 0.0M
2021-12-13 19.65 19.95 19.50 19.50 0.0M
2021-12-10 19.80 19.80 19.65 19.65 0.0M
2021-12-09 19.75 19.80 19.40 19.80 0.0M
2021-12-08 19.75 19.90 19.60 19.80 0.0M
2021-12-07 19.75 19.95 19.70 19.75 0.0M
2021-12-06 19.80 19.80 19.60 19.75 0.0M
2021-12-03 20.50 20.50 19.70 19.80 0.0M
2021-12-02 21.30 21.30 20.40 20.50 0.0M
2021-12-01 20.80 21.30 20.60 21.30 0.0M
2021-11-30 21.00 21.00 20.80 21.00 0.0M
2021-11-29 21.00 21.30 21.00 21.00 0.0M
2021-11-26 21.60 21.60 20.90 21.30 0.0M
2021-11-25 21.70 21.70 21.30 21.60 0.0M
2021-11-24 21.10 21.70 21.00 21.70 0.0M
2021-11-23 21.50 21.70 21.00 21.40 0.1M
2021-11-22 21.50 21.50 21.00 21.50 0.1M
2021-11-19 21.70 22.00 21.30 21.50 0.1M
2021-11-18 21.60 21.70 21.20 21.70 0.0M
2021-11-17 21.70 21.70 21.30 21.60 0.0M
2021-11-16 21.60 21.70 21.60 21.70 0.0M
2021-11-15 21.60 21.70 21.30 21.60 0.0M
2021-11-12 21.60 21.70 21.40 21.70 0.0M
2021-11-11 21.30 21.80 21.20 21.70 0.0M
2021-11-10 21.70 21.80 21.30 21.80 0.0M
2021-11-09 21.60 21.70 21.30 21.70 0.0M
2021-11-08 21.50 21.80 21.30 21.60 0.0M
2021-11-05 21.70 21.90 21.50 21.80 0.0M
2021-11-04 21.60 21.90 21.30 21.70 0.0M
2021-11-03 22.20 22.20 21.00 21.20 0.1M
2021-11-02 22.70 22.70 21.80 22.20 0.0M
2021-11-01 22.80 23.00 22.40 22.50 0.0M
2021-10-29 22.00 22.80 21.70 22.60 0.0M
2021-10-28 22.10 22.10 21.80 22.00 0.0M
2021-10-27 22.40 22.90 21.90 22.10 0.0M
2021-10-26 23.10 23.20 22.80 23.20 0.0M
2021-10-25 22.60 23.50 22.30 23.00 0.0M
2021-10-22 22.30 22.60 22.00 22.60 0.0M
2021-10-21 22.30 22.60 22.10 22.60 0.0M
2021-10-20 22.30 22.70 22.30 22.60 0.0M
2021-10-19 23.00 23.00 22.20 22.70 0.0M
2021-10-18 22.70 23.20 22.30 23.00 0.0M
2021-10-15 23.00 23.00 22.50 22.70 0.0M
2021-10-14 23.00 23.10 22.60 23.00 0.0M
2021-10-13 22.00 22.60 21.60 22.60 0.0M
2021-10-12 22.10 22.20 21.50 21.90 0.0M
2021-10-11 22.70 22.70 21.60 22.00 0.0M
2021-10-08 23.30 23.30 22.30 22.70 0.0M
2021-10-07 22.40 23.10 22.40 23.10 0.0M
2021-10-06 22.40 22.50 21.90 22.30 0.0M
2021-10-05 23.40 23.40 22.10 22.20 0.0M
2021-10-04 23.00 23.40 22.00 23.40 0.0M
2021-10-01 22.00 23.00 22.00 22.90 0.0M
2021-09-30 21.20 22.10 21.20 22.10 0.0M
2021-09-29 21.40 22.40 21.30 22.10 0.0M
2021-09-28 22.50 22.60 21.40 21.40 0.0M
2021-09-27 23.00 23.00 22.40 22.70 0.0M
2021-09-24 22.70 23.10 22.40 22.40 0.1M
2021-09-23 23.00 23.10 22.70 22.70 0.0M
2021-09-22 23.50 23.60 22.80 23.00 0.0M
2021-09-21 23.70 23.70 23.00 23.50 0.0M
2021-09-20 24.00 24.00 23.40 23.70 0.0M
2021-09-17 24.40 24.40 23.80 24.30 0.0M
2021-09-16 25.00 25.00 24.00 24.30 0.1M
2021-09-15 25.10 25.10 24.60 24.60 0.2M
2021-09-14 24.70 24.80 24.40 24.80 0.1M
2021-09-13 25.00 25.00 24.40 24.80 0.1M
2021-09-10 24.20 24.30 23.60 24.00 0.0M
2021-09-09 24.40 24.60 24.10 24.20 0.0M
2021-09-08 24.70 24.70 24.30 24.60 0.0M
2021-09-07 24.70 24.80 24.40 24.80 0.0M
2021-09-06 24.10 24.70 24.10 24.70 0.0M
2021-09-03 24.20 24.70 24.20 24.70 0.0M
2021-09-02 23.90 24.40 23.60 24.30 0.0M
2021-09-01 23.30 23.90 23.30 23.90 0.0M
2021-08-31 24.40 24.80 23.00 23.20 0.2M
2021-08-30 24.60 24.70 24.20 24.40 0.0M
2021-08-27 25.00 25.20 24.40 24.40 0.0M
2021-08-26 25.20 25.30 24.40 25.00 0.1M
2021-08-25 25.70 25.70 24.80 25.00 0.0M
2021-08-24 25.50 25.60 24.80 25.00 0.0M
2021-08-23 25.60 26.00 25.10 25.10 0.0M
2021-08-20 25.00 25.60 24.60 25.60 0.0M
2021-08-19 25.00 25.10 24.80 25.00 0.1M
2021-08-18 25.00 25.30 24.70 25.00 0.0M
2021-08-17 25.20 25.60 24.80 25.00 0.0M
2021-08-16 24.60 25.50 24.00 25.20 0.0M
2021-08-13 24.60 24.80 24.20 24.60 0.0M
2021-08-12 24.40 24.70 24.40 24.60 0.0M
2021-08-11 24.20 25.10 24.20 24.80 0.0M
2021-08-10 24.50 24.90 24.00 24.20 0.0M
2021-08-09 25.40 25.60 24.10 24.90 0.0M
2021-08-06 26.40 26.60 24.90 25.20 0.1M
2021-08-05 26.00 26.40 25.10 26.40 0.0M
2021-08-04 26.30 26.40 25.60 26.00 0.0M
2021-08-03 26.20 26.40 25.50 26.30 0.0M
2021-08-02 26.40 26.80 25.20 26.20 0.0M
2021-07-30 26.80 27.20 25.00 26.50 0.2M
2021-07-29 24.00 28.00 24.00 27.00 0.2M
2021-07-28 23.70 24.00 23.60 23.80 0.0M
2021-07-27 23.90 24.00 23.50 23.70 0.0M
2021-07-26 24.00 24.30 23.50 23.90 0.0M
2021-07-23 23.80 23.80 23.60 23.80 0.0M
2021-07-22 23.60 23.90 23.60 23.80 0.0M
2021-07-21 23.60 24.00 23.60 23.80 0.0M
2021-07-20 23.70 24.20 23.60 23.80 0.0M
2021-07-19 24.50 24.50 24.00 24.40 0.0M
2021-07-16 25.00 25.00 24.70 24.70 0.0M
2021-07-15 24.70 25.00 24.70 24.80 0.0M
2021-07-14 24.80 24.80 24.40 24.70 0.0M
2021-07-13 24.70 25.20 24.70 25.00 0.0M
2021-07-12 24.00 24.70 23.90 24.70 0.0M
2021-07-09 24.00 24.00 23.60 24.00 0.0M
2021-07-08 23.40 24.00 23.30 24.00 0.0M
2021-07-07 23.20 23.40 23.20 23.40 0.0M
2021-07-06 23.30 23.50 23.20 23.20 0.0M
2021-07-05 22.90 23.30 22.90 23.30 0.0M
2021-07-02 23.00 23.20 22.80 23.20 0.0M
2021-07-01 23.40 23.70 23.00 23.00 0.0M
2021-06-30 23.90 23.90 23.60 23.60 0.0M
2021-06-29 24.60 24.80 24.00 24.00 0.0M
2021-06-28 24.50 24.80 24.10 24.60 0.0M
2021-06-24 24.50 24.50 24.10 24.10 0.0M
2021-06-23 24.80 25.10 24.00 24.00 0.0M
2021-06-22 25.20 25.20 24.40 24.80 0.0M
2021-06-21 25.60 25.60 24.80 25.20 0.0M
2021-06-18 25.40 25.80 25.40 25.60 0.0M
2021-06-17 26.00 26.00 25.60 25.60 0.0M
2021-06-16 25.40 26.00 25.40 25.80 0.0M
2021-06-15 25.20 25.90 25.20 25.80 0.0M
2021-06-14 25.30 25.50 25.30 25.50 0.0M
2021-06-11 25.70 25.70 24.80 25.30 0.0M
2021-06-10 26.00 26.30 25.70 25.80 0.0M
2021-06-09 27.00 27.20 26.40 26.40 0.1M
2021-06-08 25.90 27.00 25.80 27.00 0.0M
2021-06-07 26.10 26.20 25.90 25.90 0.0M
2021-06-04 26.00 26.10 25.70 26.10 0.0M
2021-06-03 25.70 26.00 25.70 25.80 0.0M
2021-06-02 26.00 26.00 25.70 25.70 0.0M
2021-06-01 25.70 26.10 25.70 26.00 0.0M
2021-05-31 26.00 26.40 26.00 26.20 0.0M
2021-05-28 26.40 26.40 25.90 26.40 0.0M
2021-05-27 26.10 26.40 25.90 26.30 0.0M
2021-05-26 26.80 27.00 25.80 26.10 0.1M
2021-05-25 26.30 26.90 26.30 26.80 0.0M
2021-05-24 26.00 26.40 26.00 26.30 0.0M
2021-05-21 26.00 26.00 25.60 26.00 0.0M
2021-05-20 26.00 26.40 25.90 26.00 0.0M
2021-05-19 26.10 26.40 26.00 26.30 0.0M
2021-05-18 26.00 26.50 26.00 26.50 0.3M
2021-05-17 26.20 26.40 25.70 26.00 0.1M
2021-05-14 26.30 26.70 25.90 26.20 0.2M
2021-05-12 25.60 26.40 25.40 26.20 0.1M
2021-05-11 26.20 26.20 24.80 25.20 0.0M
2021-05-10 26.00 26.20 25.70 26.20 0.0M
2021-05-07 26.50 26.70 26.00 26.40 0.0M
2021-05-06 26.60 26.80 26.10 26.80 0.0M
2021-05-05 25.90 26.60 25.60 26.60 0.0M
2021-05-04 26.60 26.60 25.80 26.00 0.0M
2021-05-03 26.10 26.80 26.10 26.10 0.1M
2021-04-30 25.60 26.20 25.60 26.10 0.0M
2021-04-29 25.40 26.30 25.40 25.60 0.0M
2021-04-28 25.20 25.60 25.20 25.20 0.0M
2021-04-27 25.80 25.90 25.00 25.00 0.1M
2021-04-26 25.90 25.90 25.60 25.80 0.0M
2021-04-23 25.80 25.90 25.50 25.60 0.1M
2021-04-22 25.10 25.70 24.30 25.70 0.2M
2021-04-21 24.40 25.20 24.40 25.10 0.1M
2021-04-20 24.80 25.00 24.00 25.00 0.1M
2021-04-19 24.30 24.90 24.30 24.80 0.1M
2021-04-16 23.80 24.30 23.70 24.30 0.0M
2021-04-15 23.80 24.40 23.50 24.40 0.0M
2021-04-14 23.00 23.80 23.00 23.80 0.1M
2021-04-13 22.70 23.10 22.40 23.00 0.1M
2021-04-12 22.30 22.90 22.20 22.70 0.0M
2021-04-09 22.60 22.70 22.20 22.20 0.0M
2021-04-08 22.20 22.60 22.20 22.60 0.0M
2021-04-07 22.00 22.40 21.80 22.00 0.0M
2021-04-06 21.70 22.10 21.70 22.00 0.0M
2021-04-01 22.00 22.00 21.70 21.80 0.0M
2021-03-31 22.40 22.40 21.70 22.00 0.0M
2021-03-30 22.10 22.20 21.60 22.20 0.0M
2021-03-29 21.60 22.10 21.60 22.10 0.7M
2021-03-26 22.40 22.50 21.60 22.00 0.0M
2021-03-25 21.70 22.40 21.00 22.40 0.1M
2021-03-24 21.30 21.70 21.30 21.70 0.0M
2021-03-23 21.80 21.80 21.10 21.40 0.0M
2021-03-22 21.40 21.70 21.40 21.50 0.0M
2021-03-19 21.30 21.70 21.30 21.40 0.0M
2021-03-18 21.40 21.70 21.40 21.50 0.1M
2021-03-17 21.40 21.90 21.20 21.40 0.0M
2021-03-16 21.90 21.90 21.10 21.30 0.0M
2021-03-15 23.00 23.10 20.90 21.90 0.1M
2021-03-12 23.10 23.10 22.70 22.70 0.1M
2021-03-11 22.60 23.60 22.60 23.10 0.1M
2021-03-10 22.90 22.90 22.50 22.60 0.0M
2021-03-09 22.60 22.90 22.10 22.90 0.0M
2021-03-08 23.00 23.00 22.00 22.60 0.1M
2021-03-05 21.20 26.00 21.10 23.00 0.1M
2021-03-04 21.20 21.20 21.00 21.10 0.0M
2021-03-03 21.00 21.20 20.70 21.20 0.0M
2021-03-02 21.00 21.10 20.60 21.00 0.0M
2021-03-01 19.60 21.20 19.40 21.00 0.0M
2021-02-26 19.00 21.00 19.00 19.60 0.1M
2021-02-25 21.00 21.20 20.00 20.20 0.0M
2021-02-24 21.10 21.50 21.00 21.40 0.0M
2021-02-23 21.60 22.20 21.50 22.00 0.0M
2021-02-22 21.00 21.80 20.70 21.60 0.1M
2021-02-19 21.60 21.90 21.50 21.60 0.0M
2021-02-18 21.00 22.50 20.60 22.00 0.0M
2021-02-17 22.70 23.00 22.30 23.00 0.0M
2021-02-16 22.20 23.00 22.20 23.00 0.0M
2021-02-15 22.40 22.90 22.00 22.90 0.0M
2021-02-12 22.20 22.40 21.70 22.40 0.0M
2021-02-11 20.50 22.20 20.50 22.20 0.1M
2021-02-10 21.50 22.00 21.00 21.90 0.0M
2021-02-09 21.20 21.50 21.10 21.50 0.0M
2021-02-08 20.90 21.10 20.60 21.10 0.0M
2021-02-05 20.30 20.90 20.20 20.90 0.1M
2021-02-04 20.40 20.40 19.80 20.30 0.0M
2021-02-03 20.00 20.20 19.40 19.95 0.4M
2021-02-02 20.60 20.80 19.75 19.85 0.0M
2021-02-01 21.00 21.30 20.00 20.40 0.1M
2021-01-29 20.30 21.00 20.30 21.00 0.0M
2021-01-28 21.10 21.10 20.20 20.70 0.0M
2021-01-27 21.70 22.00 21.20 21.50 0.1M
2021-01-26 21.50 21.90 21.50 21.70 0.0M
2021-01-25 22.00 22.00 21.60 21.90 0.0M
2021-01-22 22.10 22.10 21.60 22.00 0.0M
2021-01-21 21.50 22.10 21.50 22.10 0.0M
2021-01-20 21.50 22.10 21.50 22.10 0.0M
2021-01-19 22.00 22.00 21.40 22.00 0.0M
2021-01-18 22.00 22.00 21.30 22.00 0.0M
2021-01-15 21.80 22.30 21.30 22.00 0.1M
2021-01-14 22.20 22.50 21.90 22.50 0.0M
2021-01-13 22.40 22.50 21.60 22.50 0.2M
2021-01-12 22.00 22.40 21.80 22.40 0.1M
2021-01-11 22.30 22.40 21.90 22.40 0.0M
2021-01-08 22.00 22.00 21.10 22.00 0.0M
2021-01-07 21.90 22.20 21.60 22.00 0.0M
2021-01-05 22.00 22.00 21.70 21.90 0.0M
2021-01-04 21.40 22.00 21.30 22.00 0.1M