Cessatech AS (CESSA)

CESSA
🏛️ スウェーデン →
11.04
最終更新: 2025-10-01
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 18.00 18.24 16.82 16.82 0.0M
2021-12-29 18.60 19.30 17.52 18.24 0.0M
2021-12-28 17.40 18.98 17.00 18.58 0.0M
2021-12-27 18.40 19.80 16.20 17.60 0.0M
2021-12-23 18.30 18.30 17.12 18.08 0.0M
2021-12-22 17.18 18.48 17.18 18.30 0.0M
2021-12-21 16.00 17.24 16.00 17.18 0.0M
2021-12-20 15.28 16.02 14.42 15.28 0.0M
2021-12-17 16.98 16.98 15.30 15.80 0.0M
2021-12-16 15.62 16.80 15.56 16.70 0.0M
2021-12-15 16.10 16.10 15.00 15.56 0.0M
2021-12-14 16.28 16.30 15.02 16.10 0.0M
2021-12-13 15.78 16.98 15.78 16.32 0.0M
2021-12-10 16.32 16.50 15.74 15.74 0.0M
2021-12-09 16.94 16.98 15.72 16.20 0.0M
2021-12-08 15.76 17.30 15.30 16.94 0.0M
2021-12-07 13.30 16.70 13.30 15.76 0.0M
2021-12-06 15.30 15.30 14.00 14.50 0.0M
2021-12-03 15.36 15.36 14.16 15.34 0.0M
2021-12-02 14.50 15.68 13.30 15.42 0.0M
2021-12-01 16.20 16.20 14.00 14.50 0.0M
2021-11-30 15.86 15.88 14.92 15.88 0.0M
2021-11-29 14.96 16.44 14.96 15.20 0.0M
2021-11-26 16.20 16.20 14.82 15.92 0.0M
2021-11-25 16.20 16.20 15.20 15.80 0.0M
2021-11-24 16.38 16.98 16.12 16.20 0.0M
2021-11-23 17.00 17.20 15.82 16.38 0.0M
2021-11-22 16.88 17.68 16.54 17.00 0.0M
2021-11-19 16.90 16.90 16.02 16.24 0.0M
2021-11-18 17.48 17.48 15.68 16.88 0.0M
2021-11-17 16.90 18.00 15.20 17.48 0.0M
2021-11-16 16.90 17.76 16.58 17.28 0.0M
2021-11-15 16.80 17.70 16.70 17.28 0.0M
2021-11-12 17.30 18.78 16.28 16.80 0.0M
2021-11-11 16.24 17.26 16.24 17.26 0.0M
2021-11-10 16.54 17.26 16.54 17.26 0.0M
2021-11-09 17.00 17.38 16.20 17.18 0.0M
2021-11-08 16.80 17.10 16.50 16.50 0.0M
2021-11-05 17.50 18.28 16.98 17.10 0.0M
2021-11-04 18.52 18.52 16.92 17.60 0.0M
2021-11-03 17.12 17.62 16.60 17.30 0.1M
2021-11-02 17.00 17.12 17.00 17.12 0.0M
2021-11-01 17.80 17.80 16.54 17.00 0.0M
2021-10-29 16.84 18.00 16.84 17.80 0.0M
2021-10-28 17.50 18.28 16.80 16.80 0.0M
2021-10-27 18.00 18.48 17.60 17.60 0.0M
2021-10-26 18.00 18.00 17.58 18.00 0.0M
2021-10-25 18.10 18.10 17.32 17.60 0.0M
2021-10-22 17.52 18.32 17.52 17.60 0.0M
2021-10-21 18.48 18.48 17.26 17.76 0.0M
2021-10-20 17.78 18.94 17.78 18.48 0.0M
2021-10-19 19.36 19.36 17.74 18.98 0.0M
2021-10-18 17.74 18.40 17.64 18.00 0.0M
2021-10-15 18.22 18.50 17.68 18.00 0.0M
2021-10-14 19.40 19.40 18.10 18.48 0.0M
2021-10-13 18.62 19.68 18.62 19.40 0.0M
2021-10-12 18.00 18.98 17.72 18.36 0.0M
2021-10-11 18.90 19.18 17.66 18.48 0.0M
2021-10-08 18.62 19.00 18.60 19.00 0.0M
2021-10-07 19.12 19.50 18.54 18.60 0.0M
2021-10-06 22.00 22.00 18.94 19.70 0.0M
2021-10-05 18.34 20.95 17.50 20.50 0.0M
2021-10-04 18.96 19.00 18.00 18.00 0.0M
2021-10-01 19.74 19.74 18.22 18.34 0.0M
2021-09-30 18.90 20.35 18.90 19.76 0.0M
2021-09-29 20.45 20.90 18.80 20.90 0.0M
2021-09-28 20.95 20.95 19.30 20.40 0.0M
2021-09-27 19.16 21.00 19.16 20.40 0.0M
2021-09-24 21.20 21.20 20.00 21.10 0.0M
2021-09-23 19.90 21.30 19.00 21.20 0.0M
2021-09-22 20.00 21.30 19.34 20.25 0.0M
2021-09-21 18.00 20.55 18.00 20.00 0.0M
2021-09-20 19.80 21.40 19.02 19.50 0.0M
2021-09-17 20.80 21.40 19.80 19.80 0.0M
2021-09-16 20.30 21.15 18.64 19.70 0.0M
2021-09-15 21.40 22.00 19.80 20.30 0.0M
2021-09-14 21.40 22.60 20.65 21.65 0.0M
2021-09-13 21.30 21.65 21.00 21.45 0.0M
2021-09-10 21.65 21.65 19.40 20.50 0.0M
2021-09-09 20.05 21.70 19.20 21.70 0.0M
2021-09-08 19.92 19.92 19.06 19.50 0.0M
2021-09-07 21.90 21.90 19.60 19.90 0.0M
2021-09-06 22.40 22.40 20.75 21.40 0.0M
2021-09-03 22.55 22.90 20.60 20.75 0.0M
2021-09-02 21.00 22.90 21.00 22.55 0.0M
2021-09-01 21.20 21.90 20.15 20.90 0.0M
2021-08-31 21.00 22.00 20.10 21.30 0.0M
2021-08-30 20.35 21.80 19.42 21.00 0.0M
2021-08-27 20.35 21.95 19.60 20.35 0.0M
2021-08-26 21.30 21.30 18.16 20.00 0.0M
2021-08-25 22.00 22.00 20.65 20.65 0.0M
2021-08-24 23.85 23.85 21.50 22.00 0.0M
2021-08-23 20.50 24.70 20.10 23.90 0.0M
2021-08-20 22.10 23.30 20.35 21.40 0.0M
2021-08-19 22.60 22.90 20.05 21.95 0.0M
2021-08-18 23.10 24.80 22.20 22.60 0.0M
2021-08-17 24.95 25.20 22.95 24.00 0.0M
2021-08-16 26.00 27.00 23.05 23.25 0.0M
2021-08-13 23.95 25.90 22.65 25.00 0.0M
2021-08-12 25.00 25.45 22.55 24.75 0.0M
2021-08-11 24.95 25.50 22.60 24.40 0.0M
2021-08-10 23.20 26.00 23.20 24.95 0.1M
2021-08-09 22.25 22.45 20.70 22.45 0.0M
2021-08-06 21.00 22.20 18.76 21.00 0.0M
2021-08-05 18.00 21.80 17.90 21.00 0.1M
2021-08-04 17.98 17.98 17.16 17.90 0.0M
2021-08-03 18.40 18.40 17.40 17.98 0.0M
2021-08-02 17.00 18.22 17.00 17.70 0.0M
2021-07-30 17.20 17.74 16.72 17.00 0.0M
2021-07-29 16.90 17.98 16.68 17.20 0.0M
2021-07-28 17.44 18.40 16.30 16.70 0.0M
2021-07-27 17.00 17.00 16.16 17.00 0.0M
2021-07-26 17.80 17.96 16.08 17.00 0.0M
2021-07-23 16.40 17.76 16.40 17.76 0.0M
2021-07-22 16.80 17.50 16.32 17.46 0.0M
2021-07-21 16.96 17.46 16.14 17.44 0.0M
2021-07-20 16.80 17.90 16.02 16.98 0.0M
2021-07-19 18.00 18.00 17.00 17.00 0.0M
2021-07-16 17.28 17.30 16.50 17.30 0.0M
2021-07-15 17.68 17.68 16.44 17.30 0.0M
2021-07-14 16.52 17.40 16.52 17.24 0.0M
2021-07-13 17.42 17.48 16.52 17.38 0.0M
2021-07-12 16.60 16.68 15.90 16.40 0.0M
2021-07-09 17.38 17.38 16.00 16.30 0.0M
2021-07-08 17.00 17.46 16.42 17.46 0.0M
2021-07-07 16.98 17.00 16.30 17.00 0.0M
2021-07-06 17.48 17.48 16.12 16.98 0.0M
2021-07-05 17.48 17.48 16.20 16.92 0.0M
2021-07-02 16.70 17.48 16.70 17.00 0.0M
2021-07-01 17.00 17.30 16.62 16.62 0.0M
2021-06-30 17.00 17.00 16.50 16.52 0.0M
2021-06-29 16.54 17.30 16.50 17.28 0.0M
2021-06-28 17.20 17.20 16.54 16.54 0.0M
2021-06-24 16.20 16.80 16.20 16.70 0.0M
2021-06-23 16.82 17.00 16.22 17.00 0.0M
2021-06-22 17.30 19.48 16.84 17.68 0.0M
2021-06-21 17.00 17.50 16.80 17.30 0.0M
2021-06-18 17.12 17.48 17.12 17.12 0.0M
2021-06-17 17.72 17.72 17.12 17.12 0.0M
2021-06-16 18.10 18.10 16.88 17.12 0.0M
2021-06-15 17.02 17.98 16.94 17.94 0.0M
2021-06-14 17.00 17.50 17.00 17.00 0.0M
2021-06-11 17.00 18.06 17.00 17.00 0.0M
2021-06-10 17.96 17.96 17.04 17.04 0.0M
2021-06-09 17.00 18.12 16.96 17.96 0.0M
2021-06-08 17.70 17.98 16.74 17.00 0.0M
2021-06-07 18.10 18.10 16.66 17.70 0.0M
2021-06-04 18.14 18.14 17.40 18.10 0.0M
2021-06-03 17.24 18.94 17.20 18.14 0.0M
2021-06-02 18.22 18.22 17.12 17.50 0.0M
2021-06-01 18.58 19.40 18.20 18.22 0.0M
2021-05-31 20.35 20.50 17.42 18.10 0.1M
2021-05-28 20.30 21.00 20.00 20.10 0.0M
2021-05-27 21.90 22.15 18.90 20.30 0.0M
2021-05-26 19.80 22.20 19.50 21.90 0.0M
2021-05-25 19.10 20.20 19.00 19.68 0.0M
2021-05-24 19.10 19.10 19.10 19.10 0.0M
2021-05-21 18.80 20.15 17.52 19.10 0.0M
2021-05-20 17.84 18.88 17.84 18.52 0.0M
2021-05-19 19.24 19.26 17.40 17.40 0.0M
2021-05-18 20.20 20.70 18.22 19.24 0.0M
2021-05-17 18.60 20.00 18.40 20.00 0.0M
2021-05-14 18.40 18.40 17.40 18.40 0.0M
2021-05-12 17.40 18.88 17.40 18.40 0.0M
2021-05-11 18.28 18.28 16.80 17.40 0.1M
2021-05-10 18.58 19.80 17.50 18.28 0.1M
2021-05-07 20.60 20.65 17.82 18.58 0.1M
2021-05-06 22.00 22.00 18.70 20.00 0.1M
2021-05-05 23.00 23.95 21.70 22.00 0.0M
2021-05-04 22.50 24.35 21.95 23.00 0.0M
2021-05-03 22.50 24.50 22.50 22.50 0.0M
2021-04-30 22.50 22.50 22.50 22.50 0.0M
2021-04-29 23.70 24.55 21.50 22.50 0.0M
2021-04-28 22.00 24.80 21.00 23.55 0.1M
2021-04-27 18.84 22.00 18.84 22.00 0.1M
2021-04-26 17.28 18.86 17.20 18.30 0.2M
2021-04-23 17.98 17.98 16.16 17.28 0.0M
2021-04-22 18.00 18.66 16.60 17.20 0.0M
2021-04-21 17.60 18.24 17.10 17.50 0.0M
2021-04-20 18.80 18.80 17.10 18.42 0.0M
2021-04-19 18.60 19.10 17.22 18.90 0.0M
2021-04-16 16.68 18.80 16.00 18.60 0.0M
2021-04-15 16.94 16.94 16.04 16.68 0.0M
2021-04-14 16.12 17.48 16.00 16.46 0.0M
2021-04-13 17.32 17.32 16.14 17.16 0.0M
2021-04-12 17.50 17.80 17.32 17.32 0.0M
2021-04-09 16.54 17.28 16.52 17.26 0.0M
2021-04-08 16.38 16.88 16.06 16.50 0.0M
2021-04-07 16.50 16.60 16.00 16.38 0.0M
2021-04-06 17.46 17.46 16.50 16.72 0.0M
2021-04-01 17.48 17.48 17.48 17.48 0.0M
2021-03-31 17.00 17.98 17.00 17.48 0.0M
2021-03-30 17.02 17.50 16.88 17.08 0.0M
2021-03-29 17.08 17.08 16.02 16.32 0.0M
2021-03-26 17.00 17.20 16.86 17.20 0.0M
2021-03-25 15.56 16.90 15.56 16.58 0.0M
2021-03-24 15.92 16.98 15.92 16.50 0.0M
2021-03-23 16.02 17.26 15.62 16.44 0.0M
2021-03-22 16.48 17.14 16.00 16.50 0.0M
2021-03-19 16.24 16.98 15.90 16.48 0.0M
2021-03-18 17.44 17.44 16.00 16.22 0.0M
2021-03-17 17.00 17.36 16.10 16.98 0.0M
2021-03-16 17.10 17.50 16.80 17.38 0.0M
2021-03-15 17.96 18.36 17.00 17.10 0.0M
2021-03-12 17.12 18.74 16.90 17.90 0.0M
2021-03-11 17.50 18.26 17.02 18.20 0.0M
2021-03-10 17.82 18.90 17.50 18.28 0.0M
2021-03-09 17.50 18.76 17.50 17.82 0.0M
2021-03-08 18.00 18.68 16.06 17.48 0.0M
2021-03-05 18.20 20.25 17.60 18.00 0.0M
2021-03-04 20.30 23.95 18.10 18.32 0.1M
2021-03-03 16.92 20.80 16.04 19.00 0.0M
2021-03-02 16.00 17.74 16.00 16.92 0.0M
2021-03-01 16.02 17.50 16.00 16.00 0.0M
2021-02-26 16.50 16.90 15.82 15.88 0.0M
2021-02-25 16.70 16.70 15.84 16.20 0.0M
2021-02-24 15.95 16.80 15.95 16.55 0.0M
2021-02-23 17.25 17.25 15.40 16.15 0.0M
2021-02-22 17.75 18.10 17.15 17.25 0.0M
2021-02-19 18.10 18.10 16.65 17.70 0.0M
2021-02-18 18.20 18.20 16.00 16.80 0.0M
2021-02-17 17.40 17.60 16.80 17.00 0.0M
2021-02-16 18.90 18.90 16.80 17.40 0.0M
2021-02-15 17.30 18.70 17.30 18.10 0.0M
2021-02-12 18.90 18.90 17.15 17.20 0.0M
2021-02-11 17.80 19.30 17.40 18.30 0.0M
2021-02-10 16.75 17.40 16.05 17.00 0.0M
2021-02-09 17.60 17.60 16.50 16.75 0.0M
2021-02-08 17.60 18.15 17.15 17.20 0.0M
2021-02-05 17.15 19.10 16.80 17.60 0.0M
2021-02-04 18.00 18.00 17.30 17.50 0.0M
2021-02-03 18.45 19.80 17.95 18.10 0.0M
2021-02-02 18.55 19.20 18.00 18.50 0.0M
2021-02-01 19.00 19.30 18.15 18.45 0.0M
2021-01-29 17.00 19.45 17.00 19.00 0.0M
2021-01-28 16.70 17.40 15.10 17.15 0.1M
2021-01-27 18.90 19.80 16.50 17.20 0.0M
2021-01-26 20.00 20.00 18.25 18.85 0.0M
2021-01-25 20.20 20.70 18.10 20.00 0.0M
2021-01-22 21.00 21.00 20.10 20.20 0.0M
2021-01-21 20.70 21.50 20.10 21.30 0.0M
2021-01-20 20.60 20.70 20.10 20.60 0.0M
2021-01-19 20.70 21.50 20.10 20.60 0.0M
2021-01-18 21.90 21.90 20.10 20.70 0.0M
2021-01-15 23.00 23.50 21.50 22.00 0.0M
2021-01-14 21.30 23.80 20.90 23.00 0.0M
2021-01-13 21.00 21.80 20.10 20.80 0.0M
2021-01-12 20.70 22.10 20.00 20.80 0.0M
2021-01-11 22.30 22.30 20.70 21.40 0.0M
2021-01-08 20.30 22.10 20.00 21.20 0.0M
2021-01-07 21.40 21.60 20.00 20.20 0.1M
2021-01-05 23.20 24.00 19.75 21.80 0.1M
2021-01-04 21.00 23.50 21.00 23.20 0.2M