Cellavision (CEVI)

CEVI
🏛️ スウェーデン →
172.60
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 325.20 327.80 321.00 325.20 0.0M
2021-12-29 344.20 344.20 321.20 325.40 0.0M
2021-12-28 335.60 349.20 331.80 342.00 0.0M
2021-12-27 321.60 332.00 321.60 331.00 0.0M
2021-12-23 322.00 325.20 317.20 320.00 0.0M
2021-12-22 301.00 319.20 301.00 319.20 0.0M
2021-12-21 300.20 310.40 299.00 303.40 0.0M
2021-12-20 297.20 304.40 293.80 302.00 0.0M
2021-12-17 307.60 307.60 299.00 300.00 0.0M
2021-12-16 310.20 326.40 304.80 305.80 0.0M
2021-12-15 307.00 309.80 303.60 308.00 0.0M
2021-12-14 308.20 318.40 305.00 307.00 0.0M
2021-12-13 312.00 318.00 305.60 308.20 0.0M
2021-12-10 312.00 314.40 306.20 311.00 0.0M
2021-12-09 316.00 321.40 312.00 314.00 0.0M
2021-12-08 323.00 329.60 315.20 316.00 0.0M
2021-12-07 315.00 325.20 315.00 320.00 0.0M
2021-12-06 321.80 325.60 310.00 315.40 0.0M
2021-12-03 329.00 332.60 320.20 321.80 0.0M
2021-12-02 338.60 338.60 321.60 329.00 0.0M
2021-12-01 336.00 348.40 327.80 340.00 0.0M
2021-11-30 345.00 350.00 338.00 338.00 0.1M
2021-11-29 350.00 360.00 343.00 350.00 0.0M
2021-11-26 349.80 368.60 349.40 355.80 0.0M
2021-11-25 362.00 374.20 356.00 361.60 0.0M
2021-11-24 359.20 361.40 348.00 358.20 0.0M
2021-11-23 364.40 368.00 352.20 359.20 0.0M
2021-11-22 369.40 374.60 363.00 369.80 0.0M
2021-11-19 380.00 380.00 365.20 369.80 0.0M
2021-11-18 371.20 379.80 367.00 373.60 0.0M
2021-11-17 390.20 397.20 357.20 371.20 0.1M
2021-11-16 386.00 399.20 385.00 395.80 0.0M
2021-11-15 382.00 388.60 377.20 386.00 0.1M
2021-11-12 386.00 389.80 382.60 385.00 0.0M
2021-11-11 385.00 389.40 382.00 386.00 0.0M
2021-11-10 384.80 387.40 376.00 385.00 0.0M
2021-11-09 395.00 398.20 383.40 385.00 0.0M
2021-11-08 416.20 416.20 389.00 395.00 0.0M
2021-11-05 419.00 419.00 408.00 416.20 0.0M
2021-11-04 419.00 419.00 405.80 413.20 0.0M
2021-11-03 395.40 416.00 386.60 410.00 0.0M
2021-11-02 389.40 404.00 385.80 395.20 0.0M
2021-11-01 390.60 405.20 384.60 389.40 0.0M
2021-10-29 381.00 393.80 380.60 390.60 0.0M
2021-10-28 383.40 390.40 381.00 387.00 0.0M
2021-10-27 391.20 393.60 381.60 383.20 0.0M
2021-10-26 381.00 393.20 378.00 391.00 0.0M
2021-10-25 448.00 448.00 376.20 379.80 0.1M
2021-10-22 418.00 459.00 418.00 446.60 0.0M
2021-10-21 416.20 422.00 413.20 420.60 0.0M
2021-10-20 425.00 425.00 409.20 416.00 0.0M
2021-10-19 399.60 425.80 399.60 419.80 0.0M
2021-10-18 404.40 407.20 397.80 399.60 0.0M
2021-10-15 409.20 410.00 401.40 404.40 0.0M
2021-10-14 403.40 415.60 395.80 409.20 0.0M
2021-10-13 388.40 403.60 382.40 395.80 0.0M
2021-10-12 374.80 393.80 368.80 388.40 0.1M
2021-10-11 386.20 390.40 367.40 378.00 0.0M
2021-10-08 391.20 391.20 380.80 386.20 0.0M
2021-10-07 384.80 392.00 378.00 389.20 0.0M
2021-10-06 391.00 391.20 382.00 384.80 0.0M
2021-10-05 383.60 392.60 378.20 390.60 0.0M
2021-10-04 387.40 392.60 381.80 383.60 0.0M
2021-10-01 391.40 391.40 380.60 386.00 0.0M
2021-09-30 388.00 404.80 387.80 391.40 0.0M
2021-09-29 387.00 398.60 382.40 388.00 0.0M
2021-09-28 407.60 407.60 384.80 388.00 0.0M
2021-09-27 422.80 429.40 405.20 407.60 0.0M
2021-09-24 439.80 451.00 421.40 427.00 0.0M
2021-09-23 439.40 442.60 435.00 440.00 0.0M
2021-09-22 428.80 439.40 422.20 434.80 0.0M
2021-09-21 425.00 438.40 425.00 428.80 0.1M
2021-09-20 445.00 445.00 421.60 433.40 0.0M
2021-09-17 448.00 455.80 439.80 445.20 0.0M
2021-09-16 436.60 449.80 436.00 448.00 0.0M
2021-09-15 438.80 442.00 432.40 436.60 0.0M
2021-09-14 445.40 448.20 436.20 438.80 0.0M
2021-09-13 446.00 459.00 442.80 445.40 0.0M
2021-09-10 452.80 462.60 446.80 459.40 0.1M
2021-09-09 449.60 452.80 440.00 452.80 0.0M
2021-09-08 461.00 461.00 442.20 449.60 0.0M
2021-09-07 465.20 474.60 461.60 462.00 0.0M
2021-09-06 464.20 474.80 463.40 472.20 0.0M
2021-09-03 472.60 472.60 461.00 464.20 0.0M
2021-09-02 465.00 476.40 463.60 472.60 0.0M
2021-09-01 470.00 470.00 451.40 465.00 0.0M
2021-08-31 465.20 472.40 453.60 458.00 0.0M
2021-08-30 463.60 470.00 460.20 470.00 0.0M
2021-08-27 461.00 466.60 455.80 463.60 0.0M
2021-08-26 453.00 460.80 450.20 460.20 0.0M
2021-08-25 460.00 467.80 449.80 453.00 0.0M
2021-08-24 431.20 469.20 431.20 468.40 0.0M
2021-08-23 453.20 460.80 432.60 441.00 0.0M
2021-08-20 457.60 461.20 447.00 453.20 0.0M
2021-08-19 476.40 476.40 445.20 457.60 0.0M
2021-08-18 490.00 503.50 475.40 476.40 0.0M
2021-08-17 471.20 496.80 468.60 484.60 0.0M
2021-08-16 463.40 480.80 463.40 471.20 0.0M
2021-08-13 492.40 503.50 457.60 463.20 0.0M
2021-08-12 464.00 494.00 457.40 492.40 0.0M
2021-08-11 460.80 463.00 445.40 462.00 0.0M
2021-08-10 458.00 466.00 458.00 460.80 0.0M
2021-08-09 453.00 461.80 450.60 458.00 0.0M
2021-08-06 478.00 478.00 450.60 453.00 0.0M
2021-08-05 465.60 479.60 461.00 478.00 0.0M
2021-08-04 471.00 474.80 461.00 465.60 0.0M
2021-08-03 462.00 471.00 458.20 471.00 0.0M
2021-08-02 450.00 464.20 450.00 462.20 0.0M
2021-07-30 448.00 455.60 440.20 453.40 0.0M
2021-07-29 432.00 448.40 431.20 448.00 0.0M
2021-07-28 430.00 435.00 425.60 430.40 0.0M
2021-07-27 415.80 438.20 414.40 430.00 0.0M
2021-07-26 418.00 422.80 410.80 417.80 0.0M
2021-07-23 426.60 428.00 417.20 420.00 0.0M
2021-07-22 414.00 431.20 408.80 430.40 0.0M
2021-07-21 398.20 414.60 397.20 410.00 0.0M
2021-07-20 400.00 400.00 386.00 398.20 0.0M
2021-07-19 389.40 399.80 381.60 396.40 0.0M
2021-07-16 383.00 394.80 383.00 389.40 0.0M
2021-07-15 387.00 389.20 382.00 387.00 0.0M
2021-07-14 386.00 387.40 383.00 386.20 0.0M
2021-07-13 378.00 388.60 377.60 385.00 0.0M
2021-07-12 380.20 391.40 376.20 380.20 0.0M
2021-07-09 385.00 386.40 376.80 380.20 0.0M
2021-07-08 395.00 398.80 380.40 385.00 0.0M
2021-07-07 400.00 404.00 384.40 395.00 0.0M
2021-07-06 394.00 401.40 387.20 398.60 0.0M
2021-07-05 379.80 392.60 379.00 391.00 0.0M
2021-07-02 372.00 382.60 370.20 379.00 0.0M
2021-07-01 368.60 372.60 363.60 369.60 0.0M
2021-06-30 360.00 370.00 359.60 368.60 0.0M
2021-06-29 358.00 362.20 357.60 360.00 0.0M
2021-06-28 344.60 367.80 344.60 358.00 0.0M
2021-06-24 340.00 344.80 338.00 343.80 0.0M
2021-06-23 337.40 346.40 332.80 339.00 0.0M
2021-06-22 337.60 339.20 330.00 337.40 0.0M
2021-06-21 345.00 346.60 335.20 336.80 0.0M
2021-06-18 346.00 353.80 340.20 345.00 0.1M
2021-06-17 342.00 356.20 336.00 346.60 0.0M
2021-06-16 342.20 354.40 339.20 342.00 0.0M
2021-06-15 350.20 359.00 333.60 341.60 0.1M
2021-06-14 352.80 360.80 340.40 351.60 0.1M
2021-06-11 352.60 355.00 350.20 352.80 0.0M
2021-06-10 349.00 353.00 344.40 352.60 0.0M
2021-06-09 343.20 350.80 340.60 349.00 0.0M
2021-06-08 342.20 347.40 341.20 343.20 0.0M
2021-06-07 340.80 348.80 337.40 342.00 0.0M
2021-06-04 339.00 344.20 335.80 340.80 0.0M
2021-06-03 351.80 352.60 338.40 338.80 0.0M
2021-06-02 358.20 362.60 350.60 351.80 0.0M
2021-06-01 355.00 363.80 349.40 358.20 0.0M
2021-05-31 347.00 362.20 346.40 353.00 0.0M
2021-05-28 344.00 366.60 333.20 347.60 0.0M
2021-05-27 342.80 344.00 336.80 344.00 0.1M
2021-05-26 335.00 350.00 335.00 341.20 0.0M
2021-05-25 340.00 342.80 335.00 339.00 0.0M
2021-05-24 350.00 350.20 338.60 341.40 0.0M
2021-05-21 348.20 353.00 343.40 347.80 0.0M
2021-05-20 349.60 349.60 341.80 348.20 0.0M
2021-05-19 348.00 348.00 337.60 343.80 0.0M
2021-05-18 357.40 359.80 346.40 348.00 0.0M
2021-05-17 352.60 361.40 345.00 357.40 0.0M
2021-05-14 350.00 352.60 344.40 352.60 0.0M
2021-05-12 355.40 355.40 345.20 350.00 0.0M
2021-05-11 352.00 355.40 343.00 355.40 0.0M
2021-05-10 350.00 352.00 342.20 352.00 0.0M
2021-05-07 351.80 354.60 344.80 350.00 0.0M
2021-05-06 357.20 357.20 345.40 349.80 0.0M
2021-05-05 349.00 359.00 349.00 357.00 0.0M
2021-05-04 356.80 361.20 346.80 348.40 0.0M
2021-05-03 358.00 361.60 353.40 361.60 0.0M
2021-04-30 377.40 377.40 359.40 360.20 0.0M
2021-04-29 369.00 378.40 369.00 377.40 0.0M
2021-04-28 369.20 374.40 362.20 368.60 0.1M
2021-04-27 361.00 374.40 356.20 364.60 0.1M
2021-04-26 355.60 360.60 354.00 360.60 0.0M
2021-04-23 360.00 362.40 355.00 357.80 0.0M
2021-04-22 343.00 363.80 343.00 360.00 0.0M
2021-04-21 347.00 352.20 339.20 343.00 0.0M
2021-04-20 354.00 354.60 346.00 348.00 0.0M
2021-04-19 365.20 366.20 351.20 354.80 0.0M
2021-04-16 354.00 365.20 351.00 365.20 0.0M
2021-04-15 343.00 356.00 343.00 356.00 0.0M
2021-04-14 342.80 345.80 341.60 344.60 0.0M
2021-04-13 340.60 343.00 337.80 342.80 0.0M
2021-04-12 340.00 345.00 332.60 340.60 0.0M
2021-04-09 339.60 348.60 337.40 348.60 0.0M
2021-04-08 326.00 341.40 326.00 339.60 0.1M
2021-04-07 331.40 333.40 326.00 329.00 0.0M
2021-04-06 323.20 334.40 323.20 331.40 0.0M
2021-04-01 324.00 328.20 321.60 323.40 0.0M
2021-03-31 325.60 330.00 320.60 324.00 0.0M
2021-03-30 327.60 331.00 322.40 324.20 0.0M
2021-03-29 329.00 332.60 327.60 327.60 0.0M
2021-03-26 325.40 330.00 324.40 329.00 0.0M
2021-03-25 321.80 329.20 319.80 325.40 0.0M
2021-03-24 321.00 324.80 315.80 321.80 0.0M
2021-03-23 324.40 324.40 317.40 318.40 0.0M
2021-03-22 323.40 324.40 320.00 324.40 0.0M
2021-03-19 323.20 324.00 318.00 323.40 0.0M
2021-03-18 320.20 324.00 319.00 322.20 0.0M
2021-03-17 318.00 325.00 317.00 320.20 0.0M
2021-03-16 308.80 321.00 308.80 321.00 0.0M
2021-03-15 310.00 314.00 306.20 310.20 0.0M
2021-03-12 313.00 314.00 308.60 310.00 0.0M
2021-03-11 308.20 311.80 307.60 310.00 0.0M
2021-03-10 305.20 313.80 302.00 310.00 0.0M
2021-03-09 292.40 305.60 291.00 305.20 0.0M
2021-03-08 290.40 293.80 288.00 292.40 0.0M
2021-03-05 294.40 294.60 284.80 290.20 0.0M
2021-03-04 296.00 296.60 293.00 293.60 0.0M
2021-03-03 296.40 300.00 294.60 296.00 0.0M
2021-03-02 294.60 298.00 293.40 296.40 0.0M
2021-03-01 289.00 297.60 289.00 295.40 0.0M
2021-02-26 285.00 293.60 285.00 292.00 0.0M
2021-02-25 291.80 297.80 287.60 293.20 0.0M
2021-02-24 293.40 299.00 292.20 294.00 0.0M
2021-02-23 294.40 297.60 287.00 293.40 0.0M
2021-02-22 298.00 299.00 294.40 295.60 0.0M
2021-02-19 294.40 300.00 294.00 298.00 0.0M
2021-02-18 295.20 297.60 292.60 296.00 0.0M
2021-02-17 296.20 298.20 292.00 295.00 0.0M
2021-02-16 297.80 299.80 294.00 296.20 0.0M
2021-02-15 300.60 302.80 294.20 297.20 0.0M
2021-02-12 289.40 303.80 289.40 300.60 0.0M
2021-02-11 287.00 291.20 283.60 289.40 0.1M
2021-02-10 290.40 291.40 285.00 287.00 0.0M
2021-02-09 288.00 293.60 285.40 290.40 0.0M
2021-02-08 291.20 299.00 287.20 288.20 0.1M
2021-02-05 293.60 298.40 288.80 295.00 0.0M
2021-02-04 296.00 297.20 285.40 297.00 0.1M
2021-02-03 300.00 303.00 292.20 294.80 0.0M
2021-02-02 302.20 302.20 295.00 302.00 0.0M
2021-02-01 296.00 305.40 295.00 302.20 0.0M
2021-01-29 300.60 300.60 294.00 296.40 0.0M
2021-01-28 297.40 303.20 286.00 300.60 0.0M
2021-01-27 308.00 310.20 295.40 297.40 0.0M
2021-01-26 300.40 306.80 300.00 306.00 0.0M
2021-01-25 316.40 317.00 298.20 300.40 0.0M
2021-01-22 322.60 322.60 312.80 316.40 0.0M
2021-01-21 326.60 328.80 320.40 321.80 0.0M
2021-01-20 317.80 329.40 317.60 327.40 0.0M
2021-01-19 310.20 318.20 308.40 317.80 0.0M
2021-01-18 310.60 314.60 308.40 310.40 0.0M
2021-01-15 314.40 314.40 307.80 310.80 0.1M
2021-01-14 307.40 314.80 303.40 314.40 0.0M
2021-01-13 312.20 312.20 303.00 307.40 0.0M
2021-01-12 314.80 318.00 306.00 308.20 0.0M
2021-01-11 311.40 317.40 310.20 314.00 0.0M
2021-01-08 317.00 317.00 307.00 315.00 0.0M
2021-01-07 318.80 322.00 314.80 317.00 0.0M
2021-01-05 314.60 318.60 308.20 317.00 0.0M
2021-01-04 307.00 320.00 307.00 314.60 0.0M