Cloetta (CLOEb)

CLOEb
🏛️ スウェーデン →
34.36
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
2025-10-01 33.94 34.54 33.74 34.36 0.5M
2025-09-30 33.50 33.96 33.38 33.92 0.3M
2025-09-29 33.42 33.76 33.16 33.60 0.3M
2025-09-26 33.30 33.78 33.22 33.38 0.3M
2025-09-25 33.10 33.40 32.98 33.26 0.2M
2025-09-24 32.78 33.14 32.62 33.14 0.2M
2025-09-23 33.14 33.42 32.72 32.78 0.2M
2025-09-22 33.50 33.76 33.10 33.18 0.2M
2025-09-19 33.08 33.52 33.00 33.42 0.4M
2025-09-18 33.00 33.30 32.90 33.00 0.2M
2025-09-17 33.14 33.40 32.90 33.06 0.2M
2025-09-16 33.62 33.66 33.12 33.18 0.2M
2025-09-15 34.36 34.36 33.46 33.62 0.2M
2025-09-12 34.62 34.68 34.16 34.36 0.2M
2025-09-11 34.30 34.90 34.24 34.62 0.2M
2025-09-10 34.76 34.82 34.10 34.12 0.2M
2025-09-09 34.80 35.08 34.46 34.58 0.4M
2025-09-08 34.52 35.18 34.30 34.60 1.0M
2025-09-05 32.84 33.18 32.60 33.18 0.2M
2025-09-04 32.46 32.84 32.46 32.84 0.2M
2025-09-03 32.34 32.56 32.22 32.52 0.2M
2025-09-02 32.26 32.36 31.96 32.28 0.3M
2025-09-01 32.42 32.84 32.10 32.32 0.3M
2025-08-29 32.28 32.58 32.24 32.42 0.3M
2025-08-28 32.72 32.90 32.24 32.34 0.2M
2025-08-27 32.96 33.16 32.72 32.72 0.2M
2025-08-26 33.12 33.22 32.88 32.96 0.4M
2025-08-25 33.48 33.66 33.12 33.12 0.3M
2025-08-22 33.70 33.72 33.32 33.48 0.4M
2025-08-21 33.00 33.68 32.86 33.66 0.6M
2025-08-20 31.62 32.76 31.56 32.62 1.4M
2025-08-19 31.40 31.70 31.40 31.60 0.2M
2025-08-18 31.42 31.60 31.28 31.40 0.1M
2025-08-15 31.48 31.68 31.42 31.42 0.2M
2025-08-14 31.62 31.72 31.34 31.48 0.2M
2025-08-13 31.62 31.90 31.48 31.64 0.2M
2025-08-12 31.34 31.74 31.34 31.60 0.3M
2025-08-11 31.20 31.34 31.00 31.20 0.2M
2025-08-08 31.34 31.50 31.14 31.20 0.2M
2025-08-07 31.32 31.64 31.30 31.36 0.7M
2025-08-06 31.44 31.60 31.18 31.40 1.4M
2025-08-05 31.52 31.60 31.08 31.44 0.2M
2025-08-04 31.38 31.66 31.14 31.52 0.3M
2025-08-01 31.22 31.58 31.22 31.38 0.4M
2025-07-31 31.44 31.68 31.36 31.52 0.2M
2025-07-30 31.76 31.98 31.42 31.50 0.2M
2025-07-29 31.68 31.68 31.68 31.68 0.2M
2025-07-28 31.80 31.90 31.18 31.40 0.3M
2025-07-25 31.96 32.10 31.56 31.80 0.3M
2025-07-24 31.94 32.30 31.88 31.96 0.3M
2025-07-23 32.24 32.38 31.82 31.94 0.9M
2025-07-22 33.08 33.08 32.00 32.12 0.7M
2025-07-21 32.96 33.44 32.92 33.16 0.3M
2025-07-18 32.90 33.28 32.50 32.80 0.5M
2025-07-17 34.02 34.60 32.38 32.98 1.2M
2025-07-16 33.12 33.94 33.12 33.70 0.3M
2025-07-15 33.32 33.32 32.96 32.96 0.3M
2025-07-14 33.28 33.50 33.10 33.32 0.3M
2025-07-11 33.60 33.60 33.20 33.36 0.4M
2025-07-10 33.82 33.86 33.30 33.48 0.3M
2025-07-09 33.86 34.04 33.68 33.70 0.2M
2025-07-08 34.06 34.28 33.76 33.86 0.2M
2025-07-07 34.30 34.44 34.00 34.12 0.2M
2025-07-04 34.10 34.46 33.92 34.26 0.1M
2025-07-03 33.74 34.14 33.72 34.12 0.2M
2025-07-02 34.70 34.70 33.50 33.66 0.2M
2025-07-01 34.10 34.86 33.96 34.60 0.5M
2025-06-30 33.80 34.16 33.80 34.04 0.2M
2025-06-27 33.20 33.74 33.20 33.70 0.2M
2025-06-26 33.22 33.58 33.12 33.18 0.2M
2025-06-25 33.50 33.72 33.18 33.22 0.1M
2025-06-24 33.84 34.02 33.50 33.50 0.2M
2025-06-23 33.32 33.96 33.18 33.72 0.2M
2025-06-19 33.42 33.48 33.12 33.16 1.2M
2025-06-18 33.16 33.48 33.02 33.42 0.3M
2025-06-17 33.10 33.28 32.76 33.28 0.2M
2025-06-16 33.38 33.46 33.06 33.22 0.3M
2025-06-13 32.60 33.58 32.58 33.38 0.2M
2025-06-12 33.90 33.90 33.26 33.32 0.3M
2025-06-11 34.08 34.20 33.40 33.80 0.3M
2025-06-10 34.32 34.50 34.08 34.12 0.2M
2025-06-09 34.50 35.00 34.30 34.42 0.3M
2025-06-05 34.26 34.58 34.26 34.42 0.2M
2025-06-04 34.92 35.08 34.14 34.36 0.3M
2025-06-03 35.20 35.52 34.86 34.92 0.4M
2025-06-02 34.42 35.46 34.10 35.04 1.1M
2025-05-30 35.22 35.52 34.46 34.58 0.9M
2025-05-28 34.82 35.40 34.80 35.12 0.2M
2025-05-27 34.92 35.10 33.84 34.82 0.9M
2025-05-26 34.26 34.96 34.26 34.92 0.5M
2025-05-23 33.98 34.42 33.80 34.26 0.5M
2025-05-22 33.86 34.36 33.70 33.94 0.4M
2025-05-21 33.90 34.20 33.76 33.86 0.3M
2025-05-20 33.40 33.90 33.38 33.90 0.3M
2025-05-19 33.26 33.42 32.90 33.34 0.3M
2025-05-16 33.28 33.42 32.96 33.26 0.3M
2025-05-15 32.84 33.42 32.64 33.18 0.3M
2025-05-14 32.06 32.86 31.84 32.84 0.4M
2025-05-13 32.10 32.40 31.82 32.14 0.4M
2025-05-12 32.42 32.64 31.74 32.10 0.3M
2025-05-09 32.54 33.02 32.22 32.42 0.7M
2025-05-08 31.46 32.56 30.88 32.44 0.9M
2025-05-07 29.10 31.60 29.02 31.48 1.7M
2025-05-06 28.88 28.88 28.38 28.52 0.3M
2025-05-05 28.60 28.90 28.48 28.76 0.3M
2025-05-02 28.00 28.58 27.90 28.58 0.4M
2025-04-30 27.86 28.20 27.48 28.10 0.2M
2025-04-29 27.94 28.02 27.42 27.50 0.2M
2025-04-28 28.00 28.34 26.90 27.94 0.6M
2025-04-25 27.80 27.90 27.20 27.60 0.2M
2025-04-24 27.60 27.90 27.50 27.66 0.2M
2025-04-23 27.18 27.54 26.96 27.54 0.4M
2025-04-22 27.20 27.30 26.70 27.00 0.3M
2025-04-17 27.18 27.34 26.92 27.20 0.1M
2025-04-16 27.32 27.52 27.02 27.10 0.1M
2025-04-15 27.20 27.50 27.02 27.38 0.4M
2025-04-14 26.88 27.20 26.60 27.20 0.3M
2025-04-11 27.30 27.44 26.20 26.68 0.5M
2025-04-10 28.60 28.64 28.06 28.18 0.7M
2025-04-09 27.56 27.56 26.60 27.14 0.7M
2025-04-08 27.58 28.00 27.38 27.88 0.3M
2025-04-07 27.16 28.52 26.50 27.34 0.9M
2025-04-04 29.20 29.80 28.36 28.36 0.7M
2025-04-03 28.68 29.46 28.50 29.20 0.3M
2025-04-02 29.30 29.30 28.76 29.04 0.3M
2025-04-01 28.50 30.00 28.50 29.18 0.5M
2025-03-31 28.62 28.62 28.08 28.36 0.4M
2025-03-28 28.66 29.00 28.48 28.68 0.5M
2025-03-27 27.48 28.70 27.48 28.66 0.7M
2025-03-26 27.90 27.90 27.28 27.28 0.1M
2025-03-25 27.88 28.00 27.76 27.82 0.1M
2025-03-24 28.00 28.22 27.80 27.86 0.2M
2025-03-21 27.64 28.06 27.60 27.88 0.3M
2025-03-20 27.96 28.28 27.52 27.78 0.2M
2025-03-19 27.94 28.00 27.70 28.00 0.1M
2025-03-18 28.00 28.00 27.62 27.82 0.2M
2025-03-17 27.80 28.08 27.76 27.96 0.2M
2025-03-14 27.32 27.80 27.32 27.76 0.2M
2025-03-13 27.00 27.46 26.92 27.36 0.3M
2025-03-12 27.06 27.50 26.62 27.00 0.3M
2025-03-11 27.18 27.38 26.88 27.06 0.4M
2025-03-10 27.10 27.50 27.02 27.18 0.2M
2025-03-07 26.90 27.12 26.72 27.02 0.2M
2025-03-06 27.40 27.50 26.78 26.90 0.3M
2025-03-05 27.84 27.96 27.30 27.38 0.3M
2025-03-04 27.50 28.14 27.40 27.78 0.3M
2025-03-03 27.60 27.88 27.50 27.74 0.5M
2025-02-28 27.80 27.82 27.52 27.70 0.4M
2025-02-27 28.38 28.38 27.84 27.84 0.1M
2025-02-26 28.26 28.54 28.24 28.46 0.2M
2025-02-25 28.12 28.30 28.06 28.18 0.2M
2025-02-24 27.60 28.16 27.60 28.12 0.2M
2025-02-21 27.76 27.96 27.48 27.70 0.3M
2025-02-20 28.14 28.30 27.72 27.82 0.2M
2025-02-19 28.48 28.60 28.04 28.20 0.3M
2025-02-18 28.52 28.68 28.38 28.60 0.2M
2025-02-17 28.40 28.60 28.32 28.52 0.2M
2025-02-14 28.70 28.70 28.38 28.44 0.2M
2025-02-13 28.24 28.68 28.16 28.66 0.2M
2025-02-12 28.76 28.94 28.18 28.20 0.3M
2025-02-11 28.58 28.72 28.32 28.72 0.2M
2025-02-10 28.20 29.16 28.20 28.58 0.8M
2025-02-07 27.96 28.06 27.76 27.78 0.1M
2025-02-06 27.56 28.02 27.56 28.02 0.4M
2025-02-05 27.88 27.88 27.24 27.54 0.3M
2025-02-04 28.32 28.40 27.86 27.86 0.2M
2025-02-03 27.90 28.40 27.80 28.38 0.6M
2025-01-31 28.32 28.48 27.98 28.30 0.6M
2025-01-30 27.50 28.34 27.22 28.20 0.7M
2025-01-29 26.50 28.16 26.50 27.44 1.9M
2025-01-28 24.30 24.64 24.10 24.60 0.4M
2025-01-27 24.22 24.48 24.16 24.38 0.2M
2025-01-24 24.58 24.72 24.08 24.24 0.3M
2025-01-23 24.52 24.60 24.38 24.58 0.2M
2025-01-22 24.70 24.90 24.34 24.50 0.3M
2025-01-21 24.80 24.88 24.24 24.80 0.4M
2025-01-20 24.50 24.88 24.50 24.80 0.2M
2025-01-17 24.60 24.76 24.52 24.74 0.2M
2025-01-16 24.44 24.68 24.38 24.66 0.2M
2025-01-15 23.96 24.46 23.96 24.42 0.2M
2025-01-14 23.78 24.16 23.74 23.98 0.2M
2025-01-13 24.28 24.28 23.78 23.78 0.2M
2025-01-10 24.70 24.84 24.28 24.28 0.2M
2025-01-09 25.00 25.00 24.62 24.72 0.2M
2025-01-08 24.74 25.12 24.60 24.84 0.3M
2025-01-07 25.18 25.26 24.70 24.70 0.3M
2025-01-03 25.36 25.52 24.84 25.14 0.3M
2025-01-02 25.04 25.52 25.04 25.44 0.3M