Climeon AB (CLIMEb)

CLIMEb
🏛️ スウェーデン →
3.75
最終更新: 2025-10-02
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 7.52 7.62 7.35 7.58 0.3M
2021-12-29 7.40 7.71 7.23 7.52 0.4M
2021-12-28 7.17 7.63 7.12 7.40 0.6M
2021-12-27 6.69 7.34 6.69 7.16 0.6M
2021-12-23 6.79 6.79 6.42 6.67 0.2M
2021-12-22 6.30 6.87 6.30 6.35 0.3M
2021-12-21 6.54 6.73 6.20 6.42 0.6M
2021-12-20 7.20 7.40 6.56 6.61 0.6M
2021-12-17 7.16 7.20 6.94 7.19 0.2M
2021-12-16 7.28 7.34 6.95 7.02 0.3M
2021-12-15 7.57 7.57 6.92 7.22 0.3M
2021-12-14 7.00 7.77 6.92 7.34 1.4M
2021-12-13 7.01 7.83 6.63 6.63 1.0M
2021-12-10 6.54 7.45 6.20 6.94 1.0M
2021-12-09 5.93 6.50 5.90 6.39 0.3M
2021-12-08 5.52 5.99 5.52 5.93 0.2M
2021-12-07 5.64 5.80 5.44 5.50 0.5M
2021-12-06 6.30 6.78 5.63 5.78 0.5M
2021-12-03 6.30 6.35 6.01 6.30 0.2M
2021-12-02 6.31 6.47 5.82 6.00 0.2M
2021-12-01 6.73 6.73 6.24 6.31 0.3M
2021-11-30 6.72 6.78 6.42 6.73 0.2M
2021-11-29 6.75 7.06 6.39 6.61 0.3M
2021-11-26 6.86 7.23 6.42 6.73 0.5M
2021-11-25 7.91 8.12 6.85 6.86 0.5M
2021-11-24 8.13 8.44 7.23 7.89 1.2M
2021-11-23 7.30 8.29 6.75 8.13 2.2M
2021-11-22 6.43 6.79 6.02 6.63 0.8M
2021-11-19 5.26 6.51 5.26 6.24 1.6M
2021-11-18 5.08 5.17 4.95 5.07 1.5M
2021-11-17 4.89 5.25 4.89 5.06 0.2M
2021-11-16 4.91 5.32 4.84 4.86 0.2M
2021-11-15 4.85 4.98 4.80 4.89 0.3M
2021-11-12 5.07 5.16 4.74 4.85 0.4M
2021-11-11 5.38 5.38 4.89 5.04 2.6M
2021-11-10 5.61 5.63 5.39 5.49 0.3M
2021-11-09 5.62 5.69 5.50 5.57 0.3M
2021-11-08 5.50 5.68 5.50 5.63 0.3M
2021-11-05 5.75 5.85 5.46 5.46 0.1M
2021-11-04 5.61 5.61 5.39 5.50 0.3M
2021-11-03 5.80 5.81 5.44 5.61 0.4M
2021-11-02 5.90 5.90 5.52 5.65 0.5M
2021-11-01 5.50 6.35 5.33 5.42 1.6M
2021-10-29 4.59 5.14 4.50 5.14 0.4M
2021-10-28 4.80 4.80 4.44 4.59 0.4M
2021-10-27 4.92 4.99 4.62 4.80 0.4M
2021-10-26 5.02 5.18 4.92 4.92 0.2M
2021-10-25 5.50 5.60 4.95 5.02 0.5M
2021-10-22 6.52 6.52 5.47 5.47 0.3M
2021-10-21 5.87 5.87 5.52 5.69 0.1M
2021-10-20 5.88 6.00 5.53 5.79 0.3M
2021-10-19 7.20 7.22 5.87 5.87 1.3M
2021-10-18 5.50 7.08 5.38 6.91 1.2M
2021-10-15 4.95 5.49 4.89 5.49 0.3M
2021-10-14 5.26 5.44 4.95 4.95 0.3M
2021-10-13 5.20 5.26 5.15 5.20 0.3M
2021-10-12 5.14 5.28 5.13 5.20 0.2M
2021-10-11 5.11 5.19 5.07 5.14 0.1M
2021-10-08 5.16 5.43 4.92 5.11 0.2M
2021-10-07 5.50 5.50 4.87 5.06 0.3M
2021-10-06 5.81 5.87 5.20 5.20 0.3M
2021-10-05 5.35 5.68 5.17 5.68 0.2M
2021-10-04 5.47 5.69 5.22 5.35 0.4M
2021-10-01 5.47 5.59 5.22 5.46 0.3M
2021-09-30 5.74 5.76 5.45 5.47 0.3M
2021-09-29 5.83 5.97 5.59 5.73 0.2M
2021-09-28 6.04 6.36 5.81 5.81 0.3M
2021-09-27 6.10 6.50 6.04 6.04 0.3M
2021-09-24 6.12 6.37 6.10 6.10 0.4M
2021-09-23 6.04 6.24 5.99 5.99 0.3M
2021-09-22 6.12 6.40 5.93 6.04 0.4M
2021-09-21 6.26 6.42 5.99 6.12 0.4M
2021-09-20 6.73 6.81 6.26 6.31 0.2M
2021-09-17 6.45 7.02 6.35 6.73 0.5M
2021-09-16 6.67 6.73 6.25 6.32 0.2M
2021-09-15 6.53 6.72 6.52 6.63 0.1M
2021-09-14 7.22 7.27 6.48 6.52 0.4M
2021-09-13 6.94 7.18 6.74 6.95 0.2M
2021-09-10 7.24 7.46 6.80 6.94 0.5M
2021-09-09 7.19 7.67 7.03 7.09 0.8M
2021-09-08 7.45 7.45 7.14 7.19 0.3M
2021-09-07 7.71 7.83 7.36 7.45 0.3M
2021-09-06 7.46 7.95 7.46 7.71 0.4M
2021-09-03 8.18 8.18 7.41 7.45 1.0M
2021-09-02 8.60 8.60 8.18 8.18 0.5M
2021-09-01 8.70 8.86 8.57 8.60 0.2M
2021-08-31 9.03 9.17 8.57 8.70 0.2M
2021-08-30 9.66 9.85 8.81 9.01 0.4M
2021-08-27 10.02 10.03 9.59 9.65 0.2M
2021-08-26 9.97 10.03 9.79 9.82 0.2M
2021-08-25 9.91 10.26 9.91 9.97 0.1M
2021-08-24 9.91 10.19 9.87 9.87 0.1M
2021-08-23 10.09 10.25 9.87 9.87 0.1M
2021-08-20 10.12 10.25 9.79 9.85 0.1M
2021-08-19 10.70 10.70 10.03 10.12 0.2M
2021-08-18 10.91 11.01 10.58 10.65 0.1M
2021-08-17 10.12 11.01 9.68 10.91 0.3M
2021-08-16 10.40 10.40 10.03 10.12 0.1M
2021-08-13 10.25 10.40 10.25 10.38 0.1M
2021-08-12 10.29 10.45 10.10 10.25 0.1M
2021-08-11 10.46 10.46 10.10 10.29 0.1M
2021-08-10 10.49 10.51 10.23 10.46 0.1M
2021-08-09 10.63 10.63 10.12 10.45 0.1M
2021-08-06 10.57 10.78 10.40 10.69 0.1M
2021-08-05 10.86 11.01 10.48 10.57 0.1M
2021-08-04 10.43 10.95 10.43 10.86 0.1M
2021-08-03 10.80 11.01 10.41 10.42 0.1M
2021-08-02 10.68 10.95 10.58 10.79 0.1M
2021-07-30 10.64 10.64 10.41 10.64 0.1M
2021-07-29 10.68 10.70 10.59 10.59 0.1M
2021-07-28 10.76 10.76 10.59 10.68 0.1M
2021-07-27 10.76 10.76 10.46 10.46 0.1M
2021-07-26 10.87 10.87 10.70 10.76 0.1M
2021-07-23 10.43 10.90 10.43 10.73 0.2M
2021-07-22 10.96 11.01 10.30 10.37 0.3M
2021-07-21 10.54 10.76 9.93 10.29 0.3M
2021-07-20 10.68 10.68 10.08 10.54 0.2M
2021-07-19 11.62 11.62 9.87 10.63 0.9M
2021-07-16 12.97 13.12 11.05 11.44 1.3M
2021-07-15 14.98 15.11 14.74 14.98 0.0M
2021-07-14 15.26 15.26 14.92 14.98 0.0M
2021-07-13 15.32 15.41 14.95 15.14 0.1M
2021-07-12 15.59 16.21 15.32 15.32 0.1M
2021-07-09 15.90 16.51 15.38 15.50 0.1M
2021-07-08 15.17 16.51 14.71 16.51 0.2M
2021-07-07 15.29 15.53 15.14 15.26 0.1M
2021-07-06 15.59 15.72 15.04 15.29 0.1M
2021-07-05 14.98 15.59 14.98 15.59 0.1M
2021-07-02 15.23 15.23 14.92 14.98 0.1M
2021-07-01 15.29 15.29 14.86 15.11 0.1M
2021-06-30 15.81 15.81 15.17 15.29 0.1M
2021-06-29 15.63 16.08 15.35 15.44 0.2M
2021-06-28 17.06 17.06 15.59 15.63 0.3M
2021-06-24 16.08 17.06 15.69 17.06 0.1M
2021-06-23 15.35 16.08 14.68 15.99 0.3M
2021-06-22 15.63 16.15 14.74 15.35 0.3M
2021-06-21 16.15 16.18 15.41 15.63 0.2M
2021-06-18 17.25 17.25 15.84 16.15 0.2M
2021-06-17 17.00 17.28 16.57 16.73 0.1M
2021-06-16 17.43 17.43 16.70 17.06 0.1M
2021-06-15 17.22 17.74 16.97 17.40 0.1M
2021-06-14 17.77 17.77 16.73 17.12 0.3M
2021-06-11 18.19 18.32 17.74 17.77 0.2M
2021-06-10 18.35 18.35 17.86 18.10 0.2M
2021-06-09 18.04 18.35 17.80 18.35 0.1M
2021-06-08 18.35 18.41 18.04 18.04 0.1M
2021-06-07 18.53 18.53 17.86 18.04 0.1M
2021-06-04 18.07 18.59 17.74 18.59 0.2M
2021-06-03 18.59 18.74 17.86 18.04 0.1M
2021-06-02 18.53 18.96 18.04 18.56 0.2M
2021-06-01 19.36 19.39 18.35 18.53 0.3M
2021-05-31 19.57 19.57 19.05 19.26 0.1M
2021-05-28 19.97 20.18 19.33 19.57 0.1M
2021-05-27 19.45 20.18 19.36 19.97 0.2M
2021-05-26 19.26 19.57 19.14 19.39 0.2M
2021-05-25 19.23 19.48 19.02 19.02 0.1M
2021-05-24 20.73 20.73 19.23 19.23 0.1M
2021-05-21 20.06 20.18 19.39 20.18 0.3M
2021-05-20 19.88 20.30 18.87 19.51 0.6M
2021-05-19 20.49 20.49 19.78 20.12 0.1M
2021-05-18 20.21 20.79 20.06 20.52 0.2M
2021-05-17 20.49 21.22 19.94 20.21 0.2M
2021-05-14 20.49 20.64 19.69 19.94 0.3M
2021-05-12 21.04 21.53 20.30 20.49 0.1M
2021-05-11 22.14 22.14 20.92 21.01 0.2M
2021-05-10 22.11 23.76 22.02 22.14 0.1M
2021-05-07 23.85 23.85 21.65 22.11 0.1M
2021-05-06 22.17 22.35 21.77 21.92 0.2M
2021-05-05 23.09 23.30 22.11 22.17 0.1M
2021-05-04 23.85 23.97 22.93 23.09 0.2M
2021-05-03 23.64 23.91 23.18 23.42 0.2M
2021-04-30 23.85 24.16 23.55 23.64 0.0M
2021-04-29 24.95 24.95 23.85 23.85 0.1M
2021-04-28 24.89 25.20 23.88 24.00 0.1M
2021-04-27 25.38 25.96 24.89 24.89 0.1M
2021-04-26 25.07 25.50 24.83 25.01 0.0M
2021-04-23 25.26 25.87 24.77 25.07 0.1M
2021-04-22 24.74 26.05 24.13 25.23 0.1M
2021-04-21 24.92 24.92 24.06 24.74 0.1M
2021-04-20 24.65 25.56 24.46 24.95 0.1M
2021-04-19 25.69 25.99 24.58 24.74 0.1M
2021-04-16 24.16 25.47 24.13 25.47 0.1M
2021-04-15 25.07 25.07 24.06 24.16 0.1M
2021-04-14 24.46 25.35 24.28 24.80 0.1M
2021-04-13 24.89 26.11 24.46 24.46 0.3M
2021-04-12 25.38 25.93 24.52 24.92 0.1M
2021-04-09 24.28 25.78 23.55 25.38 0.2M
2021-04-08 24.46 25.07 23.76 23.76 0.3M
2021-04-07 27.24 27.24 24.95 25.07 0.3M
2021-04-06 27.00 28.13 25.84 27.21 0.6M
2021-04-01 23.18 26.63 22.32 26.60 0.8M
2021-03-31 21.83 22.81 21.71 21.78 0.4M
2021-03-30 22.95 23.24 21.42 21.82 0.5M
2021-03-29 24.17 24.88 22.75 22.95 0.3M
2021-03-26 23.86 24.40 23.45 24.16 0.1M
2021-03-25 24.63 24.63 23.30 23.85 0.3M
2021-03-24 25.06 25.11 24.52 24.68 0.1M
2021-03-23 25.39 25.47 24.93 25.07 0.2M
2021-03-22 25.20 26.06 25.16 25.38 0.1M
2021-03-19 25.38 26.30 25.12 25.17 0.1M
2021-03-18 25.75 25.77 25.12 25.38 0.1M
2021-03-17 26.90 26.90 25.51 25.77 0.2M
2021-03-16 27.21 27.21 26.36 26.91 0.1M
2021-03-15 26.85 27.41 26.70 26.70 0.1M
2021-03-12 27.21 27.34 26.69 26.81 0.1M
2021-03-11 26.60 27.20 26.28 27.08 0.2M
2021-03-10 27.64 27.92 26.60 26.60 0.2M
2021-03-09 27.53 28.22 27.21 27.63 0.1M
2021-03-08 27.61 28.36 26.73 27.21 0.2M
2021-03-05 28.43 28.52 27.52 27.59 0.2M
2021-03-04 29.59 29.59 28.50 28.62 0.1M
2021-03-03 30.50 30.54 29.18 29.61 0.2M
2021-03-02 29.35 30.46 29.35 29.91 0.5M
2021-03-01 28.38 29.05 27.54 28.98 0.5M
2021-02-26 26.11 27.25 24.90 26.73 0.3M
2021-02-25 27.52 27.81 26.15 26.25 0.2M
2021-02-24 26.30 28.11 24.93 26.54 0.5M
2021-02-23 27.52 27.86 26.05 26.16 0.2M
2021-02-22 27.70 27.92 26.64 27.52 0.2M
2021-02-19 26.73 28.13 26.35 27.53 0.4M
2021-02-18 27.40 27.40 26.30 26.74 0.3M
2021-02-17 28.38 28.38 27.29 27.52 0.3M
2021-02-16 28.90 28.91 28.13 28.39 0.2M
2021-02-15 28.94 29.35 28.74 28.91 0.3M
2021-02-12 28.02 29.05 27.47 28.54 0.4M
2021-02-11 28.14 28.19 26.77 28.01 0.6M
2021-02-10 29.37 29.67 27.70 28.19 0.4M
2021-02-09 30.91 31.04 29.10 29.35 0.3M
2021-02-08 32.72 33.27 30.46 30.88 0.5M
2021-02-05 30.54 32.53 29.76 32.29 0.5M
2021-02-04 30.98 32.08 30.98 31.46 0.5M
2021-02-03 29.97 31.28 29.31 30.94 0.4M
2021-02-02 29.94 30.58 28.28 29.12 1.5M
2021-02-01 34.19 34.89 32.87 33.18 0.5M
2021-01-29 34.31 35.01 33.70 34.19 0.7M
2021-01-28 31.28 34.25 30.04 33.64 0.6M
2021-01-27 32.75 32.99 30.58 31.28 0.3M
2021-01-26 33.85 34.64 32.26 32.75 0.3M
2021-01-25 35.47 35.56 33.27 33.85 0.5M
2021-01-22 34.37 34.98 34.03 34.71 0.4M
2021-01-21 35.23 35.26 33.64 34.19 0.8M
2021-01-20 30.03 35.47 29.99 35.35 3.5M
2021-01-19 28.99 29.11 28.07 29.05 0.2M
2021-01-18 29.38 29.97 28.28 28.99 0.2M
2021-01-15 30.53 31.19 29.22 29.38 0.2M
2021-01-14 29.65 30.85 29.46 30.52 0.2M
2021-01-13 29.35 29.53 28.83 29.24 0.1M
2021-01-12 28.73 29.48 28.36 29.35 0.1M
2021-01-11 28.74 29.89 28.14 28.57 0.2M
2021-01-08 28.82 30.26 27.96 28.74 0.4M
2021-01-07 26.97 28.99 26.86 28.80 0.3M
2021-01-05 27.19 27.19 25.89 26.96 0.1M
2021-01-04 26.06 27.31 25.69 26.77 0.3M