CirChem AB (CIRCHE)

CIRCHE
🏛️ スウェーデン →
1.81
最終更新: 2025-10-03
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 10.04 12.30 9.48 12.30 0.0M
2021-12-29 11.02 13.29 10.08 10.34 0.0M
2021-12-28 11.45 15.72 9.23 11.06 0.1M
2021-12-27 8.59 11.11 8.44 11.11 0.2M
2021-12-23 8.71 8.80 8.36 8.59 0.0M
2021-12-22 8.44 8.54 8.01 8.54 0.0M
2021-12-21 8.54 8.76 8.22 8.36 0.0M
2021-12-20 8.59 8.80 8.46 8.46 0.0M
2021-12-17 8.80 8.80 8.63 8.80 0.0M
2021-12-16 9.14 9.14 7.89 9.01 0.0M
2021-12-15 9.06 9.06 8.67 9.01 0.0M
2021-12-14 9.14 9.14 8.89 9.14 0.0M
2021-12-13 9.40 9.40 8.80 9.14 0.0M
2021-12-10 8.71 9.40 8.63 9.40 0.0M
2021-12-09 8.97 8.97 8.67 8.67 0.0M
2021-12-08 9.01 9.14 8.93 8.93 0.0M
2021-12-07 9.23 9.36 8.97 9.27 0.0M
2021-12-06 8.71 9.14 8.71 9.14 0.0M
2021-12-03 9.14 9.14 8.80 8.80 0.0M
2021-12-02 8.54 9.14 8.54 9.14 0.0M
2021-12-01 9.18 9.23 8.80 9.10 0.0M
2021-11-30 9.27 9.36 8.93 9.18 0.0M
2021-11-29 9.48 9.91 9.31 9.36 0.0M
2021-11-26 9.14 10.17 9.10 9.40 0.0M
2021-11-25 9.14 9.40 8.97 9.14 0.0M
2021-11-24 9.53 9.53 9.10 9.10 0.0M
2021-11-23 9.53 9.53 9.10 9.10 0.0M
2021-11-22 8.89 10.42 8.89 9.44 0.0M
2021-11-19 8.93 9.36 8.34 8.89 0.0M
2021-11-18 10.08 10.08 9.23 9.23 0.0M
2021-11-17 9.65 11.19 9.40 10.17 0.0M
2021-11-16 9.83 9.83 8.97 9.65 0.0M
2021-11-15 9.61 10.04 9.53 9.83 0.0M
2021-11-12 10.25 10.30 9.40 10.21 0.0M
2021-11-11 10.42 10.42 10.00 10.25 0.0M
2021-11-10 10.42 10.42 10.25 10.30 0.0M
2021-11-09 10.34 10.42 10.17 10.21 0.0M
2021-11-08 10.59 10.94 9.44 10.04 0.1M
2021-11-05 10.55 10.55 9.91 10.00 0.0M
2021-11-04 10.30 10.59 10.12 10.55 0.0M
2021-11-03 10.55 11.02 10.25 10.59 0.0M
2021-11-02 10.89 11.02 10.51 10.81 0.0M
2021-11-01 10.89 11.02 10.55 10.89 0.0M
2021-10-29 10.81 11.11 10.38 10.89 0.0M
2021-10-28 10.38 11.06 10.38 10.59 0.0M
2021-10-27 10.72 10.72 10.34 10.68 0.0M
2021-10-26 10.30 11.11 10.04 10.76 0.0M
2021-10-25 10.34 10.34 10.12 10.30 0.0M
2021-10-22 10.51 10.59 10.30 10.34 0.0M
2021-10-21 10.89 10.89 10.08 10.51 0.0M
2021-10-20 11.11 11.11 10.89 10.89 0.0M
2021-10-19 11.23 11.23 10.81 11.11 0.0M
2021-10-18 10.76 11.36 10.68 11.23 0.0M
2021-10-15 11.23 11.23 10.81 11.02 0.0M
2021-10-14 11.28 11.41 10.94 11.23 0.0M
2021-10-13 10.55 11.28 10.55 11.28 0.0M
2021-10-12 10.68 11.06 10.55 10.76 0.0M
2021-10-11 11.02 11.19 10.81 10.98 0.0M
2021-10-08 10.38 11.11 10.38 11.02 0.0M
2021-10-07 10.55 10.68 10.25 10.64 0.0M
2021-10-06 10.85 10.94 10.51 10.68 0.0M
2021-10-05 11.11 11.11 10.64 10.85 0.0M
2021-10-04 11.32 11.49 10.85 11.15 0.0M
2021-10-01 11.53 11.58 10.81 11.19 0.0M
2021-09-30 11.79 13.20 10.59 11.53 0.0M
2021-09-29 11.70 11.83 10.85 11.23 0.0M
2021-09-28 11.66 12.17 11.15 11.36 0.0M
2021-09-27 11.41 11.70 11.15 11.66 0.0M
2021-09-24 12.22 12.22 11.06 11.41 0.0M
2021-09-23 11.19 12.22 10.98 11.53 0.0M
2021-09-22 11.83 11.83 10.47 11.19 0.0M
2021-09-21 11.36 11.83 10.51 11.83 0.0M
2021-09-20 11.79 11.96 11.36 11.36 0.0M
2021-09-17 11.70 11.79 11.45 11.79 0.0M
2021-09-16 11.92 11.96 11.41 11.70 0.0M
2021-09-15 11.70 12.05 11.19 11.96 0.0M
2021-09-14 12.05 12.90 11.79 12.05 0.0M
2021-09-13 11.79 12.56 11.53 11.96 0.0M
2021-09-10 11.83 12.13 11.70 11.79 0.0M
2021-09-09 11.96 12.00 11.83 12.00 0.0M
2021-09-08 12.43 12.43 11.62 11.88 0.0M
2021-09-07 11.75 12.73 11.15 12.43 0.0M
2021-09-06 11.75 13.11 11.58 11.96 0.0M
2021-09-03 11.96 12.13 11.45 11.75 0.0M
2021-09-02 12.09 12.17 11.96 11.96 0.0M
2021-09-01 12.17 12.17 11.75 12.09 0.0M
2021-08-31 12.09 12.30 11.92 12.13 0.0M
2021-08-30 12.56 12.56 11.96 12.09 0.0M
2021-08-27 12.09 12.73 11.66 12.56 0.0M
2021-08-26 12.82 12.86 11.75 12.09 0.0M
2021-08-25 12.86 12.86 12.56 12.82 0.0M
2021-08-24 12.82 13.29 12.60 12.86 0.0M
2021-08-23 12.82 13.16 12.56 12.82 0.0M
2021-08-20 13.24 13.67 12.56 12.82 0.0M
2021-08-19 13.03 13.29 12.69 12.99 0.0M
2021-08-18 13.84 14.48 12.94 13.33 0.0M
2021-08-17 13.50 14.52 13.50 13.84 0.0M
2021-08-16 14.05 14.05 13.29 13.63 0.0M
2021-08-13 13.67 14.05 13.11 14.05 0.1M
2021-08-12 14.01 14.10 13.50 13.67 0.0M
2021-08-11 14.52 15.72 13.84 14.01 0.0M
2021-08-10 15.81 16.23 13.76 14.52 0.1M
2021-08-09 12.47 17.00 12.26 15.12 0.2M
2021-08-06 12.39 12.52 12.22 12.52 0.0M
2021-08-05 12.56 12.77 11.75 12.39 0.0M
2021-08-04 12.56 12.99 12.56 12.56 0.0M
2021-08-03 12.73 12.99 12.22 12.82 0.0M
2021-08-02 12.82 13.76 12.56 12.69 0.0M
2021-07-30 12.69 12.82 12.39 12.77 0.0M
2021-07-29 12.86 12.86 12.52 12.82 0.0M
2021-07-28 12.60 12.86 12.30 12.86 0.0M
2021-07-27 12.30 12.90 12.30 12.60 0.0M
2021-07-26 12.56 13.11 12.56 12.82 0.0M
2021-07-23 13.33 13.33 12.47 12.52 0.0M
2021-07-22 13.41 13.41 13.07 13.33 0.0M
2021-07-21 12.69 13.46 12.69 13.24 0.0M
2021-07-20 12.90 13.11 12.64 12.94 0.0M
2021-07-19 13.03 13.76 12.60 12.90 0.0M
2021-07-16 14.10 14.10 12.82 13.46 0.0M
2021-07-15 13.67 14.05 13.07 13.33 0.0M
2021-07-14 13.67 13.67 13.07 13.67 0.0M
2021-07-13 13.50 14.05 12.90 13.84 0.0M
2021-07-12 12.26 14.91 12.26 13.50 0.0M
2021-07-09 12.30 12.47 12.09 12.22 0.0M
2021-07-08 12.22 12.86 12.22 12.52 0.0M
2021-07-07 13.24 13.46 12.52 12.82 0.0M
2021-07-06 13.11 13.24 12.52 13.24 0.0M
2021-07-05 13.16 13.20 13.11 13.11 0.0M
2021-07-02 14.14 14.18 13.07 13.07 0.0M
2021-07-01 13.07 14.91 13.07 13.93 0.0M
2021-06-30 12.99 13.16 12.86 13.07 0.0M
2021-06-29 13.50 13.50 13.03 13.16 0.0M
2021-06-28 12.94 14.87 12.94 13.50 0.0M
2021-06-24 12.94 12.94 12.64 12.94 0.0M
2021-06-23 13.50 13.50 12.90 12.94 0.0M
2021-06-22 12.56 13.50 11.92 13.50 0.0M
2021-06-21 12.35 12.56 12.00 12.56 0.0M
2021-06-18 12.64 12.64 12.05 12.35 0.0M
2021-06-17 13.03 13.03 12.47 12.64 0.0M
2021-06-16 12.82 12.94 12.56 12.82 0.0M
2021-06-15 12.52 12.99 12.26 12.69 0.0M
2021-06-14 12.82 12.82 12.17 12.52 0.0M
2021-06-11 12.60 12.94 12.17 12.82 0.0M
2021-06-10 12.86 12.86 12.39 12.60 0.0M
2021-06-09 12.22 13.80 12.22 12.86 0.0M
2021-06-08 12.22 12.99 10.72 11.92 0.0M
2021-06-07 12.86 12.86 12.13 12.22 0.0M
2021-06-04 12.99 13.33 12.69 12.86 0.0M
2021-06-03 13.11 13.11 12.73 12.99 0.0M
2021-06-02 13.41 13.54 12.90 13.11 0.0M
2021-06-01 13.76 14.27 12.99 13.41 0.0M
2021-05-31 13.24 14.01 12.90 13.84 0.0M
2021-05-28 13.54 13.63 12.94 13.24 0.0M
2021-05-27 14.48 14.48 13.41 13.54 0.0M
2021-05-26 14.10 14.48 14.10 14.14 0.0M
2021-05-25 12.86 14.48 12.64 14.10 0.0M
2021-05-24 12.64 13.03 11.96 12.86 0.0M
2021-05-21 13.76 13.76 12.56 12.56 0.0M
2021-05-20 13.16 14.65 13.16 13.76 0.0M
2021-05-19 11.92 13.58 11.58 13.16 0.0M
2021-05-18 12.86 15.08 10.68 11.92 0.1M
2021-05-17 13.11 13.11 11.11 12.86 0.0M
2021-05-14 12.99 13.33 12.90 13.11 0.0M
2021-05-12 13.63 13.67 13.33 13.50 0.0M
2021-05-11 13.67 14.10 12.94 13.67 0.1M
2021-05-10 14.48 14.48 13.67 13.67 0.0M
2021-05-07 14.31 14.65 13.67 14.48 0.0M
2021-05-06 14.69 15.38 14.18 14.27 0.0M
2021-05-05 14.99 14.99 14.44 14.74 0.0M
2021-05-04 15.29 15.29 14.61 14.99 0.0M
2021-05-03 16.23 16.66 15.04 15.29 0.0M
2021-04-30 14.99 16.02 14.22 15.63 0.1M
2021-04-29 15.21 15.21 14.57 15.08 0.0M
2021-04-28 15.34 15.72 14.95 15.21 0.0M
2021-04-27 16.06 16.06 14.95 15.34 0.0M
2021-04-26 15.55 16.19 14.82 15.72 0.0M
2021-04-23 16.15 16.15 14.99 15.55 0.0M
2021-04-22 14.95 15.34 14.35 15.34 0.0M
2021-04-21 14.27 15.29 13.84 14.95 0.1M
2021-04-20 15.38 15.38 13.76 14.22 0.1M
2021-04-19 14.95 15.42 14.87 15.04 0.0M
2021-04-16 14.52 14.95 13.24 14.87 0.1M
2021-04-15 14.74 15.29 14.22 14.52 0.0M
2021-04-14 14.69 15.21 14.31 14.69 0.1M
2021-04-13 15.59 15.59 14.44 14.69 0.1M
2021-04-12 15.42 15.76 14.95 15.59 0.0M
2021-04-09 16.02 16.19 15.16 15.46 0.0M
2021-04-08 16.96 16.96 15.89 16.02 0.0M
2021-04-07 16.66 17.04 16.23 16.49 0.0M
2021-04-06 17.00 17.34 15.89 16.75 0.0M
2021-04-01 17.34 17.34 16.75 17.00 0.0M
2021-03-31 17.86 17.94 16.92 17.26 0.0M
2021-03-30 17.60 17.60 16.75 17.34 0.0M
2021-03-29 16.87 18.97 16.19 17.09 0.1M
2021-03-26 16.23 16.83 15.59 16.83 0.1M
2021-03-25 14.65 15.89 14.22 15.63 0.1M
2021-03-24 14.69 15.29 14.35 14.65 0.0M
2021-03-23 15.38 15.38 14.40 14.69 0.0M
2021-03-22 14.91 14.91 14.10 14.48 0.0M
2021-03-19 15.04 15.42 14.69 14.87 0.0M
2021-03-18 15.55 15.55 14.52 15.04 0.0M
2021-03-17 14.44 14.69 14.01 14.27 0.0M
2021-03-16 15.16 15.16 14.14 14.44 0.1M
2021-03-15 15.34 15.59 14.65 14.82 0.1M
2021-03-12 15.85 16.32 15.16 15.34 0.0M
2021-03-11 15.81 16.28 14.87 15.81 0.0M
2021-03-10 15.89 17.09 15.16 15.81 0.1M
2021-03-09 15.34 15.76 14.74 15.38 0.0M
2021-03-08 14.65 15.89 14.65 15.34 0.1M
2021-03-05 15.38 15.55 14.44 14.57 0.1M
2021-03-04 15.81 15.81 15.38 15.68 0.0M
2021-03-03 16.49 16.75 15.76 15.89 0.1M
2021-03-02 17.09 17.26 16.23 16.40 0.1M
2021-03-01 16.45 17.94 16.40 17.00 0.1M
2021-02-26 17.26 17.51 15.55 16.40 0.1M
2021-02-25 19.65 20.16 16.83 17.04 0.2M
2021-02-24 17.09 19.48 16.28 18.88 0.1M
2021-02-23 15.46 17.43 14.61 16.15 0.2M
2021-02-22 16.15 16.15 14.57 16.02 0.1M
2021-02-19 15.63 16.15 14.10 16.15 0.3M
2021-02-18 16.02 16.23 15.29 15.59 0.2M
2021-02-17 18.03 18.37 15.38 16.15 0.1M
2021-02-16 18.45 18.45 16.66 17.94 0.2M
2021-02-15 20.25 20.33 18.54 18.54 0.2M
2021-02-12 19.56 20.42 19.22 20.08 0.2M
2021-02-11 16.75 19.48 16.23 19.48 0.3M
2021-02-10 15.76 17.09 15.76 16.75 0.1M
2021-02-09 16.45 16.45 15.38 15.72 0.2M
2021-02-08 16.23 17.43 15.46 16.53 0.2M
2021-02-05 15.08 16.23 14.01 16.06 0.3M
2021-02-04 15.98 16.45 14.74 15.12 0.2M
2021-02-03 16.45 16.62 15.25 15.76 0.3M
2021-02-02 17.04 17.09 15.55 16.40 0.4M
2021-02-01 15.93 17.86 14.61 16.79 0.7M
2021-01-29 12.05 15.46 12.00 15.46 1.0M
2021-01-28 10.21 11.62 9.48 11.62 0.6M
2021-01-27 10.47 10.89 9.91 10.21 0.3M
2021-01-26 11.28 11.49 9.91 10.17 0.4M
2021-01-25 10.59 11.75 9.91 10.89 1.0M
2021-01-22 8.13 9.83 7.74 9.83 1.0M
2021-01-21 6.61 9.31 6.61 7.96 0.8M
2021-01-20 6.34 6.58 6.25 6.49 0.1M
2021-01-19 6.22 6.41 6.22 6.34 0.0M
2021-01-18 6.32 6.54 6.12 6.20 0.0M
2021-01-15 6.32 6.37 6.13 6.32 0.0M
2021-01-14 6.43 6.43 6.13 6.32 0.0M
2021-01-13 6.73 6.73 6.27 6.43 0.0M
2021-01-12 6.61 7.01 6.48 6.73 0.1M
2021-01-11 6.12 6.80 6.05 6.60 0.1M
2021-01-08 6.36 7.06 5.95 6.13 0.1M
2021-01-07 7.39 7.77 6.89 7.08 0.1M
2021-01-05 6.99 7.50 6.99 7.39 0.0M
2021-01-04 7.62 7.62 6.99 6.99 0.1M