CodeMill AB (CDMIL)

CDMIL
🏛️ スウェーデン →
15.00
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
2021-12-30 10.98 10.98 9.35 10.02 0.1M
2021-12-29 11.10 11.32 10.98 10.98 0.0M
2021-12-28 11.00 11.42 10.80 10.80 0.0M
2021-12-27 10.98 11.40 10.98 11.28 0.0M
2021-12-23 10.82 11.42 10.82 11.20 0.0M
2021-12-22 10.64 10.78 10.44 10.70 0.0M
2021-12-21 10.70 10.92 10.54 10.84 0.0M
2021-12-20 10.76 10.98 10.74 10.98 0.0M
2021-12-17 11.08 11.08 10.72 11.08 0.0M
2021-12-16 11.32 11.32 11.00 11.08 0.0M
2021-12-15 11.00 12.00 10.78 11.10 0.0M
2021-12-14 11.00 11.38 11.00 11.02 0.0M
2021-12-13 11.60 11.60 11.22 11.24 0.0M
2021-12-10 11.50 11.74 11.30 11.60 0.0M
2021-12-09 11.54 11.56 11.50 11.50 0.0M
2021-12-08 11.28 11.54 11.28 11.34 0.0M
2021-12-07 11.32 11.68 11.30 11.44 0.0M
2021-12-06 11.92 11.92 11.32 11.32 0.0M
2021-12-03 12.24 12.46 11.76 11.92 0.0M
2021-12-02 12.48 12.48 12.48 12.48 0.0M
2021-12-01 12.56 12.56 12.34 12.48 0.0M
2021-11-30 11.90 12.34 11.90 12.34 0.0M
2021-11-29 11.24 13.00 11.24 12.48 0.0M
2021-11-26 11.66 11.66 11.22 11.24 0.0M
2021-11-25 11.66 12.10 11.66 11.66 0.0M
2021-11-24 11.88 11.88 11.88 11.88 0.0M
2021-11-23 12.34 12.34 12.00 12.00 0.0M
2021-11-22 12.00 12.72 11.88 12.34 0.0M
2021-11-19 13.26 13.26 11.84 12.00 0.6M
2021-11-18 12.96 13.26 12.70 13.26 0.0M
2021-11-17 12.70 12.80 12.70 12.70 0.0M
2021-11-16 12.54 13.50 12.54 12.70 0.0M
2021-11-15 13.00 13.14 12.50 12.80 0.0M
2021-11-12 12.80 13.02 12.52 12.80 0.0M
2021-11-11 12.06 12.80 12.06 12.80 0.0M
2021-11-10 12.38 12.42 12.06 12.06 0.0M
2021-11-09 12.38 12.42 12.38 12.38 0.0M
2021-11-08 11.94 12.26 11.92 12.26 0.0M
2021-11-05 11.98 12.12 11.94 11.94 0.0M
2021-11-04 12.02 12.36 11.70 12.10 0.0M
2021-11-03 12.10 12.20 11.84 12.00 0.0M
2021-11-02 12.30 12.66 12.00 12.20 0.0M
2021-11-01 12.26 12.98 11.98 12.30 0.0M
2021-10-29 12.50 12.74 12.50 12.50 0.0M
2021-10-28 12.60 12.80 12.50 12.80 0.0M
2021-10-27 13.00 13.00 12.24 12.76 0.0M
2021-10-26 13.00 13.26 13.00 13.00 0.0M
2021-10-25 13.24 13.44 12.94 13.44 0.0M
2021-10-22 13.16 13.42 12.94 13.00 0.0M
2021-10-21 12.88 13.00 12.88 13.00 0.0M
2021-10-20 12.92 12.98 12.82 12.84 0.0M
2021-10-19 13.16 13.16 13.00 13.08 0.0M
2021-10-18 13.12 13.20 12.86 13.20 0.0M
2021-10-15 13.40 13.40 13.16 13.38 0.0M
2021-10-14 12.96 13.50 12.70 13.42 0.0M
2021-10-13 13.32 13.32 12.86 13.22 0.0M
2021-10-12 13.60 13.60 13.52 13.52 0.0M
2021-10-11 13.72 13.94 13.40 13.40 0.0M
2021-10-08 13.80 14.02 13.26 13.74 0.0M
2021-10-07 14.00 14.00 13.50 13.50 0.0M
2021-10-06 14.50 14.50 14.00 14.00 0.0M
2021-10-05 14.54 14.82 14.50 14.50 0.0M
2021-10-04 15.00 15.00 14.53 14.53 0.0M
2021-10-01 14.95 15.39 14.38 15.00 0.0M
2021-09-30 14.94 14.95 14.43 14.95 0.0M
2021-09-29 15.28 15.28 14.42 14.42 0.0M
2021-09-28 14.89 15.00 14.70 14.70 0.0M
2021-09-27 14.69 15.05 14.60 14.89 0.0M
2021-09-24 14.97 14.97 14.70 14.71 0.0M
2021-09-23 13.80 15.99 13.80 14.40 0.0M
2021-09-22 13.53 13.79 13.53 13.70 0.0M
2021-09-21 13.53 13.92 13.26 13.92 0.0M
2021-09-20 13.79 13.79 13.54 13.54 0.0M
2021-09-17 13.54 13.97 13.28 13.79 0.0M
2021-09-16 13.57 14.09 13.54 13.94 0.0M
2021-09-15 13.70 14.05 12.42 14.05 0.0M
2021-09-14 14.01 14.01 13.70 13.70 0.0M
2021-09-13 14.01 14.30 14.01 14.30 0.0M
2021-09-10 14.49 14.49 13.90 14.01 0.0M
2021-09-09 14.31 15.26 14.28 14.50 0.0M
2021-09-08 14.42 14.42 13.59 14.30 0.1M
2021-09-07 15.00 15.50 14.41 14.42 0.0M
2021-09-06 15.35 15.59 15.20 15.59 0.0M
2021-09-03 15.50 15.50 15.20 15.35 0.0M
2021-09-02 15.50 15.60 15.00 15.50 0.0M
2021-09-01 15.00 15.60 14.70 15.58 0.0M
2021-08-31 15.59 15.60 14.72 15.29 0.0M
2021-08-30 15.00 17.00 14.65 15.22 0.0M
2021-08-27 13.60 14.76 13.32 14.76 0.0M
2021-08-26 12.00 13.60 11.83 13.60 0.0M
2021-08-25 12.00 12.00 11.39 11.82 0.0M
2021-08-24 12.00 12.33 12.00 12.00 0.0M
2021-08-23 12.16 12.20 11.73 12.10 0.0M
2021-08-20 12.25 12.25 11.78 12.16 0.0M
2021-08-19 13.00 13.00 12.50 12.50 0.0M
2021-08-18 13.00 13.00 12.80 13.00 0.0M
2021-08-17 13.05 13.20 12.65 12.90 0.0M
2021-08-16 13.00 13.34 12.57 13.34 0.0M
2021-08-13 13.42 13.42 13.10 13.20 0.0M
2021-08-12 13.79 13.79 13.49 13.49 0.0M
2021-08-11 13.44 15.00 13.43 13.99 0.0M
2021-08-10 13.50 13.51 13.30 13.43 0.0M
2021-08-09 13.80 13.80 13.53 13.67 0.0M
2021-08-06 13.70 14.15 13.30 13.90 0.0M
2021-08-05 14.00 14.13 13.70 13.70 0.0M
2021-08-04 13.96 14.20 13.10 14.20 0.1M
2021-08-03 14.21 14.49 13.95 13.95 0.0M
2021-08-02 14.10 14.79 14.10 14.20 0.0M
2021-07-30 14.01 14.50 13.98 14.10 0.0M
2021-07-29 14.27 14.27 13.90 13.90 0.0M
2021-07-28 13.71 14.70 13.71 14.27 0.0M
2021-07-27 14.10 14.10 13.50 13.90 0.0M
2021-07-26 14.18 14.48 13.99 14.10 0.0M
2021-07-23 14.19 14.47 13.99 14.18 0.0M
2021-07-22 14.00 14.00 13.46 14.00 0.0M
2021-07-21 14.40 14.50 13.76 13.97 0.0M
2021-07-20 13.45 14.95 13.45 14.20 0.0M
2021-07-19 14.99 14.99 13.17 13.70 0.0M
2021-07-16 15.00 15.68 14.90 15.00 0.0M
2021-07-15 15.80 15.80 12.99 14.51 0.0M
2021-07-14 16.17 16.17 15.00 15.65 0.0M
2021-07-13 16.50 16.50 15.90 16.17 0.0M
2021-07-12 16.60 16.60 16.30 16.55 0.0M
2021-07-09 17.06 17.19 16.50 16.50 0.0M
2021-07-08 17.00 17.00 16.50 16.75 0.0M
2021-07-07 16.98 17.05 16.61 17.00 0.0M
2021-07-06 16.60 16.97 16.60 16.94 0.0M
2021-07-05 16.92 16.92 16.01 16.80 0.0M
2021-07-02 17.00 17.05 16.85 16.90 0.0M
2021-07-01 17.00 17.24 16.91 17.00 0.0M
2021-06-30 17.42 17.42 16.95 17.00 0.0M
2021-06-29 16.95 17.29 16.90 17.09 0.0M
2021-06-28 16.50 17.00 16.00 16.60 0.0M
2021-06-24 16.87 16.87 16.20 16.50 0.0M
2021-06-23 17.15 17.15 16.40 16.87 0.0M
2021-06-22 17.21 17.25 16.90 17.15 0.0M
2021-06-21 17.05 17.50 17.02 17.20 0.1M
2021-06-18 18.50 18.50 15.80 17.05 0.5M