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
2023-12-29 210.00 213.00 207.00 212.00 0.0M
2023-12-28 211.50 215.00 206.50 210.00 0.0M
2023-12-27 206.50 214.00 206.50 211.50 0.0M
2023-12-22 204.00 206.50 201.00 206.50 0.0M
2023-12-21 194.20 205.00 194.20 204.00 0.0M
2023-12-20 204.50 205.50 200.50 200.50 0.0M
2023-12-19 196.20 209.00 196.20 204.50 0.0M
2023-12-18 197.20 199.60 196.40 196.40 0.0M
2023-12-15 199.20 201.00 198.00 199.40 0.0M
2023-12-14 195.40 203.00 195.40 200.00 0.0M
2023-12-13 187.60 194.80 187.60 194.80 0.1M
2023-12-12 187.80 188.40 183.20 186.00 0.0M
2023-12-11 184.00 189.20 181.80 187.00 0.0M
2023-12-08 168.00 183.00 167.20 183.00 0.0M
2023-12-07 166.80 172.20 166.80 171.20 0.1M
2023-12-06 169.60 173.20 166.20 172.20 0.0M
2023-12-05 164.00 172.20 164.00 169.00 0.0M
2023-12-04 176.40 177.00 171.60 172.80 0.0M
2023-12-01 177.20 178.00 172.60 176.40 0.0M
2023-11-30 180.20 180.20 173.40 177.20 0.4M
2023-11-29 172.20 180.60 172.20 180.20 0.0M
2023-11-28 172.20 176.40 167.60 176.00 0.0M
2023-11-27 178.40 181.00 172.60 174.80 0.0M
2023-11-24 174.20 180.80 174.20 179.00 0.0M
2023-11-23 170.20 176.60 169.20 175.60 0.0M
2023-11-22 170.20 174.00 170.20 172.20 0.0M
2023-11-21 171.40 173.20 167.60 171.60 0.1M
2023-11-20 169.20 172.20 167.00 172.20 0.0M
2023-11-17 165.20 170.00 164.00 167.20 0.0M
2023-11-16 168.00 168.00 161.20 164.20 0.0M
2023-11-15 170.00 170.00 161.80 165.00 0.1M
2023-11-14 159.00 170.40 159.00 170.40 0.0M
2023-11-13 157.40 159.00 156.00 158.00 0.0M
2023-11-10 160.20 160.20 155.60 156.60 0.0M
2023-11-09 162.00 162.00 156.00 160.60 0.0M
2023-11-08 152.60 163.40 152.40 161.00 0.0M
2023-11-07 155.00 156.20 150.00 152.60 0.0M
2023-11-06 146.40 154.00 146.40 153.60 0.0M
2023-11-03 148.00 148.00 144.40 146.00 0.0M
2023-11-02 139.80 146.00 138.40 145.00 0.1M
2023-11-01 135.80 140.80 135.60 139.80 0.0M
2023-10-31 127.80 137.80 127.80 135.40 0.0M
2023-10-30 129.80 133.40 126.80 130.60 0.0M
2023-10-27 127.60 130.00 124.40 128.60 0.0M
2023-10-26 130.00 130.60 124.00 127.60 0.0M
2023-10-25 147.20 148.00 131.20 134.00 0.0M
2023-10-24 129.00 142.80 127.80 140.00 0.0M
2023-10-23 124.80 130.00 124.60 130.00 0.0M
2023-10-20 122.60 130.20 120.00 124.60 0.0M
2023-10-19 129.00 129.00 122.00 122.80 0.0M
2023-10-18 129.80 131.00 128.40 129.00 0.0M
2023-10-17 130.60 136.00 129.80 129.80 0.0M
2023-10-16 133.00 135.40 129.60 131.00 0.0M
2023-10-13 140.40 141.60 131.20 133.40 0.0M
2023-10-12 143.00 144.00 139.40 140.40 0.0M
2023-10-11 142.00 146.80 140.60 141.00 0.0M
2023-10-10 144.00 145.60 142.60 142.60 0.0M
2023-10-09 143.80 145.80 143.00 143.80 0.0M
2023-10-06 158.00 158.60 143.60 145.60 0.0M
2023-10-05 146.00 164.20 146.00 157.20 0.0M
2023-10-04 151.60 151.80 145.00 145.80 0.0M
2023-10-03 154.00 160.20 151.60 151.60 0.0M
2023-10-02 155.20 161.20 151.60 154.00 0.0M
2023-09-29 160.00 160.80 153.60 153.60 0.0M
2023-09-28 156.00 161.00 156.00 159.40 0.0M
2023-09-27 156.80 159.40 156.40 156.60 0.0M
2023-09-26 160.20 160.20 156.80 156.80 0.0M
2023-09-25 165.00 165.00 156.60 160.00 0.0M
2023-09-22 166.00 166.40 164.20 165.00 0.0M
2023-09-21 170.00 170.40 165.80 167.00 0.0M
2023-09-20 170.00 171.20 169.00 169.00 0.0M
2023-09-19 177.40 177.40 170.40 170.60 0.0M
2023-09-18 177.20 178.00 175.60 177.60 0.0M
2023-09-15 167.80 179.80 166.80 177.40 0.0M
2023-09-14 165.60 169.80 165.60 169.00 0.0M
2023-09-13 175.00 175.00 165.20 165.20 0.0M
2023-09-12 175.60 177.40 175.20 175.20 0.0M
2023-09-11 177.00 182.40 175.00 175.40 0.0M
2023-09-08 185.60 187.60 178.00 180.60 0.0M
2023-09-07 187.60 194.60 186.80 190.80 0.0M
2023-09-06 189.80 198.00 185.00 191.40 0.0M
2023-09-05 199.80 199.80 188.80 190.80 0.0M
2023-09-04 198.00 201.50 187.20 187.20 0.0M
2023-09-01 197.80 204.00 194.40 198.00 0.0M
2023-08-31 190.60 199.80 180.00 197.80 0.0M
2023-08-30 188.80 195.80 188.80 189.80 0.0M
2023-08-29 180.00 189.00 178.80 188.80 0.0M
2023-08-28 173.40 182.60 169.60 180.00 0.0M
2023-08-25 179.60 179.60 170.00 173.40 0.0M
2023-08-24 181.00 182.60 179.60 180.20 0.0M
2023-08-23 178.60 183.60 178.00 181.80 0.0M
2023-08-22 175.00 178.80 175.00 178.80 0.0M
2023-08-21 177.40 180.60 171.80 175.00 0.0M
2023-08-18 185.80 185.80 176.00 180.60 0.0M
2023-08-17 192.40 193.40 185.80 185.80 0.0M
2023-08-16 195.60 195.60 192.80 194.20 0.0M
2023-08-15 196.00 197.00 194.00 195.60 0.0M
2023-08-14 198.00 198.60 195.80 196.00 0.0M
2023-08-11 202.50 203.00 196.20 197.00 0.0M
2023-08-10 196.80 201.50 196.80 200.50 0.0M
2023-08-09 200.00 203.00 197.60 198.80 0.1M
2023-08-08 201.00 202.50 197.00 200.50 0.0M
2023-08-07 204.50 205.00 200.50 201.00 0.0M
2023-08-04 211.50 213.00 203.50 206.00 0.0M
2023-08-03 218.00 218.00 211.50 211.50 0.0M
2023-08-02 218.50 218.50 212.00 218.00 0.0M
2023-08-01 218.50 219.50 217.00 218.50 0.0M
2023-07-31 220.00 223.50 216.50 219.50 0.0M
2023-07-28 216.00 221.50 216.00 221.50 0.0M
2023-07-27 220.50 220.50 211.00 216.00 0.0M
2023-07-26 224.50 224.50 219.00 220.50 0.0M
2023-07-25 233.00 235.00 219.00 225.00 0.0M
2023-07-24 229.00 238.00 228.00 230.50 0.0M
2023-07-21 219.50 229.00 214.50 229.00 0.1M
2023-07-20 199.40 219.00 199.20 218.50 0.0M
2023-07-19 188.20 197.40 188.20 192.60 0.0M
2023-07-18 185.60 188.80 185.00 188.60 0.0M
2023-07-17 184.80 187.00 182.80 185.80 0.0M
2023-07-14 186.00 186.80 184.00 184.80 0.0M
2023-07-13 180.20 187.40 180.20 186.00 0.0M
2023-07-12 183.00 187.60 182.40 187.60 0.0M
2023-07-11 183.00 185.00 182.00 183.40 0.0M
2023-07-10 190.00 190.00 181.60 182.60 0.0M
2023-07-07 184.00 190.00 184.00 190.00 0.0M
2023-07-06 179.20 181.40 178.40 181.20 0.0M
2023-07-05 180.80 182.40 177.80 179.20 0.0M
2023-07-04 176.00 181.80 175.00 180.80 0.0M
2023-07-03 183.60 186.80 176.80 178.00 0.0M
2023-06-30 184.20 187.00 182.60 183.60 0.0M
2023-06-29 186.80 186.80 184.20 184.20 0.0M
2023-06-28 178.00 186.80 178.00 186.80 0.0M
2023-06-27 178.80 178.80 176.00 178.20 0.0M
2023-06-26 180.60 182.40 177.00 178.80 0.0M
2023-06-22 177.00 182.80 173.00 181.20 0.0M
2023-06-21 179.00 179.00 170.60 174.00 0.0M
2023-06-20 179.00 179.00 175.80 176.40 0.0M
2023-06-19 180.00 183.40 177.00 179.00 0.0M
2023-06-16 202.00 202.00 182.40 183.40 0.0M
2023-06-15 196.00 196.40 192.60 196.00 0.0M
2023-06-14 194.00 202.50 194.00 195.60 0.0M
2023-06-13 215.50 215.50 196.80 198.00 0.0M
2023-06-12 212.50 220.50 209.00 215.50 0.1M
2023-06-09 206.50 216.50 206.50 212.50 0.0M
2023-06-08 206.00 207.00 197.20 207.00 0.0M
2023-06-07 203.00 210.00 202.00 206.00 0.0M
2023-06-05 201.50 206.00 198.40 203.00 0.0M
2023-06-02 190.00 201.50 190.00 201.50 0.0M
2023-06-01 203.00 204.00 188.20 188.80 0.0M
2023-05-31 194.00 207.00 193.00 203.50 0.0M
2023-05-30 196.00 199.00 195.00 195.80 0.0M
2023-05-29 201.50 201.50 195.00 195.00 0.0M
2023-05-26 195.20 198.80 193.80 198.80 0.0M
2023-05-25 190.80 196.00 190.20 195.20 0.0M
2023-05-24 192.60 193.80 187.40 190.20 0.0M
2023-05-23 190.00 195.00 189.40 192.60 0.0M
2023-05-22 190.40 193.00 186.60 190.60 0.0M
2023-05-19 179.40 189.60 176.20 189.20 0.0M
2023-05-17 182.00 182.00 178.40 179.40 0.0M
2023-05-16 184.00 186.40 177.00 180.60 0.0M
2023-05-15 180.40 184.20 179.20 184.00 0.0M
2023-05-12 181.20 181.20 178.00 180.20 0.0M
2023-05-11 183.00 183.00 178.80 181.40 0.0M
2023-05-10 178.00 181.40 174.80 177.40 0.0M
2023-05-09 182.40 183.00 174.80 178.20 0.0M
2023-05-08 184.00 184.60 177.40 182.40 0.0M
2023-05-05 174.20 187.00 173.00 185.60 0.0M
2023-05-04 170.20 181.80 169.00 175.00 0.0M
2023-05-03 176.00 179.00 172.00 177.20 0.0M
2023-05-02 174.60 179.20 174.20 175.40 0.0M
2023-04-28 175.00 176.60 170.40 175.00 0.0M
2023-04-27 167.00 178.40 166.00 175.00 0.0M
2023-04-26 163.40 166.80 161.00 166.80 0.0M
2023-04-25 164.00 165.60 162.60 164.00 0.1M
2023-04-24 161.00 172.40 161.00 163.40 0.1M
2023-04-21 153.40 157.00 153.20 155.00 0.0M
2023-04-20 154.00 158.00 151.60 153.40 0.0M
2023-04-19 156.80 158.20 153.00 153.80 0.0M
2023-04-18 153.00 165.00 153.00 157.00 0.1M
2023-04-17 178.20 180.80 175.80 175.80 0.0M
2023-04-14 172.00 185.00 172.00 177.80 0.0M
2023-04-13 175.40 176.00 171.20 173.20 0.0M
2023-04-12 178.80 179.40 175.40 176.00 0.0M
2023-04-11 180.00 180.00 177.20 178.80 0.0M
2023-04-06 184.40 185.00 178.60 178.60 0.0M
2023-04-05 185.20 186.20 183.20 184.40 0.0M
2023-04-04 185.20 189.40 184.80 185.00 0.0M
2023-04-03 185.00 186.40 184.40 186.40 0.0M
2023-03-31 186.00 186.00 181.60 185.00 0.0M
2023-03-30 185.80 187.80 185.00 186.00 0.0M
2023-03-29 191.00 191.40 183.60 185.40 0.0M
2023-03-28 191.00 195.00 186.40 191.20 0.0M
2023-03-27 195.00 199.80 189.60 190.00 0.0M
2023-03-24 180.00 190.20 178.60 190.20 0.0M
2023-03-23 184.00 185.00 179.00 181.20 0.0M
2023-03-22 189.00 189.00 185.40 185.60 0.0M
2023-03-21 190.60 192.80 187.20 189.60 0.0M
2023-03-20 197.00 197.00 190.00 191.20 0.0M
2023-03-17 196.80 201.50 196.80 198.00 0.0M
2023-03-16 199.00 203.00 192.80 199.80 0.0M
2023-03-15 207.50 207.50 198.60 199.00 0.0M
2023-03-14 205.50 210.00 205.00 206.00 0.0M
2023-03-13 210.00 210.50 200.50 205.00 0.0M
2023-03-10 214.50 214.50 204.50 210.50 0.0M
2023-03-09 212.00 217.00 210.00 215.00 0.0M
2023-03-08 203.00 212.50 202.50 212.00 0.0M
2023-03-07 208.50 209.50 201.00 203.00 0.0M
2023-03-06 209.00 209.50 203.50 206.50 0.0M
2023-03-03 202.00 207.50 201.00 207.50 0.0M
2023-03-02 203.00 203.50 199.60 202.00 0.0M
2023-03-01 199.00 202.50 199.00 201.50 0.0M
2023-02-28 205.00 206.00 199.00 200.50 0.0M
2023-02-27 201.50 205.00 200.00 205.00 0.0M
2023-02-24 205.50 209.50 201.00 201.50 0.0M
2023-02-23 211.00 213.50 206.00 210.50 0.0M
2023-02-22 212.50 213.00 206.50 208.50 0.0M
2023-02-21 225.00 225.00 212.50 212.50 0.0M
2023-02-20 220.50 223.00 219.00 222.50 0.0M
2023-02-17 217.00 220.50 217.00 220.50 0.0M
2023-02-16 218.00 221.00 215.00 217.00 0.0M
2023-02-15 217.00 218.50 214.00 216.50 0.0M
2023-02-14 212.00 219.00 212.00 217.00 0.1M
2023-02-13 207.50 212.50 205.00 212.00 0.0M
2023-02-10 205.00 208.00 202.00 207.50 0.0M
2023-02-09 208.00 208.00 197.80 205.00 0.1M
2023-02-08 215.00 215.00 198.00 198.00 0.1M
2023-02-07 221.00 221.00 207.00 211.50 0.1M
2023-02-06 256.50 262.50 247.50 254.50 0.0M
2023-02-03 268.50 268.50 254.00 257.00 0.0M
2023-02-02 252.50 270.00 252.50 270.00 0.1M
2023-02-01 246.00 254.50 246.00 252.50 0.0M
2023-01-31 249.00 256.00 242.50 246.50 0.0M
2023-01-30 251.50 255.50 244.50 247.00 0.0M
2023-01-27 253.00 257.00 245.50 251.50 0.0M
2023-01-26 236.50 252.00 236.50 252.00 0.0M
2023-01-25 250.00 250.00 239.00 240.50 0.0M
2023-01-24 232.00 250.50 230.50 248.50 0.1M
2023-01-23 230.00 234.00 228.00 231.50 0.0M
2023-01-20 221.50 230.00 220.00 227.00 0.0M
2023-01-19 216.50 223.00 216.50 217.00 0.0M
2023-01-18 221.00 225.00 218.50 223.50 0.0M
2023-01-17 225.00 225.00 219.00 221.00 0.0M
2023-01-16 220.00 226.00 218.00 225.00 0.0M
2023-01-13 216.00 222.50 214.00 220.00 0.0M
2023-01-12 223.50 227.00 212.50 216.00 0.0M
2023-01-11 228.50 232.50 225.00 227.00 0.0M
2023-01-10 228.00 232.50 225.50 230.00 0.0M
2023-01-09 233.00 239.00 228.50 230.00 0.0M
2023-01-05 242.00 242.00 236.00 239.00 0.0M
2023-01-04 237.50 240.00 232.00 240.00 0.0M
2023-01-03 241.50 245.50 237.50 237.50 0.0M
2023-01-02 227.00 239.50 227.00 239.50 0.0M