C-Rad AB (CRADb)

CRADb
🏛️ スウェーデン →
32.20
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
2022-12-30 38.00 38.40 37.20 38.10 0.0M
2022-12-29 36.10 37.75 36.10 37.65 0.0M
2022-12-28 36.55 36.85 36.10 36.50 0.0M
2022-12-27 37.40 37.45 36.15 36.60 0.0M
2022-12-23 37.40 37.40 36.00 36.95 0.0M
2022-12-22 37.05 37.45 36.85 37.40 0.0M
2022-12-21 37.30 37.30 36.75 37.30 0.0M
2022-12-20 37.00 37.10 36.55 37.00 0.0M
2022-12-19 37.90 37.95 36.95 37.35 0.0M
2022-12-16 39.00 39.00 37.45 37.95 0.0M
2022-12-15 39.85 40.10 38.30 38.30 0.0M
2022-12-14 41.10 41.10 39.70 39.85 0.0M
2022-12-13 38.90 41.95 37.70 41.05 0.1M
2022-12-12 37.70 38.95 36.75 38.90 0.0M
2022-12-09 38.60 38.90 37.70 38.00 0.0M
2022-12-08 35.80 38.60 35.80 38.50 0.1M
2022-12-07 36.45 36.90 35.80 35.80 0.1M
2022-12-06 35.75 40.00 35.00 36.50 0.1M
2022-12-05 37.20 37.20 35.65 35.70 0.0M
2022-12-02 36.55 37.60 36.55 36.95 0.0M
2022-12-01 37.00 37.55 37.00 37.15 0.0M
2022-11-30 37.25 38.40 36.35 36.40 0.1M
2022-11-29 38.65 38.65 37.20 37.25 0.0M
2022-11-28 39.05 39.05 38.00 38.65 0.0M
2022-11-25 38.90 39.40 38.25 39.20 0.0M
2022-11-24 36.20 38.90 35.10 38.70 0.1M
2022-11-23 35.50 36.20 35.05 36.10 0.0M
2022-11-22 35.55 36.40 34.80 35.00 0.0M
2022-11-21 36.20 36.90 35.30 35.75 0.0M
2022-11-18 35.75 36.30 35.55 36.20 0.0M
2022-11-17 36.45 36.45 35.65 35.75 0.0M
2022-11-16 35.40 36.60 34.20 35.90 0.1M
2022-11-15 35.70 35.95 34.90 35.35 0.0M
2022-11-14 35.90 36.65 35.50 36.15 0.0M
2022-11-11 35.95 36.85 34.85 35.45 0.0M
2022-11-10 35.25 35.75 33.90 35.65 0.1M
2022-11-09 35.35 35.60 34.70 35.05 0.0M
2022-11-08 36.15 36.15 35.10 35.35 0.0M
2022-11-07 35.45 36.45 34.70 36.15 0.1M
2022-11-04 35.75 35.75 35.20 35.45 0.0M
2022-11-03 34.95 35.10 34.05 34.75 0.0M
2022-11-02 34.75 35.35 34.70 35.30 0.0M
2022-11-01 35.50 35.90 34.15 35.10 0.1M
2022-10-31 35.65 35.65 34.55 35.30 0.1M
2022-10-28 35.50 36.90 34.55 35.55 0.1M
2022-10-27 35.00 35.20 34.25 34.85 0.0M
2022-10-26 36.15 36.15 34.05 35.00 0.0M
2022-10-25 35.15 36.65 34.00 36.15 0.0M
2022-10-24 36.60 36.60 34.70 35.10 0.0M
2022-10-21 33.00 34.95 33.00 34.70 0.0M
2022-10-20 33.15 34.40 33.00 33.35 0.1M
2022-10-19 33.05 33.45 32.50 33.15 0.0M
2022-10-18 31.20 35.20 31.20 32.90 0.1M
2022-10-17 31.10 31.75 31.10 31.10 0.1M
2022-10-14 30.80 31.75 30.75 31.10 0.1M
2022-10-13 31.40 31.75 30.50 31.55 0.0M
2022-10-12 32.00 32.10 30.60 31.40 0.0M
2022-10-11 31.00 32.50 30.60 32.00 0.0M
2022-10-10 31.40 33.00 31.25 32.60 0.0M
2022-10-07 33.20 33.20 31.75 32.40 0.0M
2022-10-06 33.20 33.20 32.50 32.65 0.0M
2022-10-05 32.40 33.00 31.80 32.65 0.0M
2022-10-04 32.45 32.45 31.85 32.40 0.0M
2022-10-03 31.15 31.40 30.35 31.40 0.0M
2022-09-30 31.50 31.50 30.10 31.15 0.0M
2022-09-29 29.35 30.75 29.35 30.10 0.1M
2022-09-28 28.80 29.40 28.65 29.30 0.1M
2022-09-27 29.25 29.75 29.00 29.00 0.0M
2022-09-26 29.80 29.80 28.55 29.25 0.0M
2022-09-23 31.75 32.40 28.10 29.95 0.1M
2022-09-22 31.60 32.05 30.45 31.60 0.0M
2022-09-21 31.85 32.65 30.60 31.60 0.0M
2022-09-20 32.75 33.50 31.85 31.85 0.0M
2022-09-19 32.55 33.50 32.35 32.75 0.0M
2022-09-16 33.85 33.85 32.95 33.50 0.0M
2022-09-15 34.05 35.00 33.85 33.85 0.0M
2022-09-14 34.15 35.00 34.10 35.00 0.0M
2022-09-13 34.20 35.15 33.30 34.10 0.0M
2022-09-12 33.90 34.50 33.00 34.20 0.0M
2022-09-09 32.50 33.00 32.00 32.95 0.0M
2022-09-08 32.75 32.75 31.20 32.50 0.0M
2022-09-07 33.35 33.35 32.40 32.75 0.0M
2022-09-06 33.55 34.85 32.60 33.70 0.0M
2022-09-05 33.00 33.65 32.30 33.60 0.0M
2022-09-02 32.90 34.15 32.50 33.85 0.0M
2022-09-01 33.75 35.40 32.90 32.90 0.0M
2022-08-31 33.50 34.00 32.55 33.85 0.0M
2022-08-30 33.80 34.35 33.30 33.50 0.0M
2022-08-29 33.60 34.05 32.40 33.05 0.0M
2022-08-26 35.00 35.45 34.15 34.20 0.0M
2022-08-25 35.00 35.85 34.55 34.85 0.0M
2022-08-24 36.15 36.15 35.00 35.30 0.2M
2022-08-23 36.45 36.45 35.25 36.25 0.0M
2022-08-22 35.35 36.55 35.25 36.45 0.0M
2022-08-19 37.10 37.10 35.25 35.25 0.0M
2022-08-18 36.00 37.40 35.80 36.55 0.0M
2022-08-17 36.30 36.30 35.50 36.20 0.0M
2022-08-16 36.60 37.90 36.10 36.10 0.0M
2022-08-15 36.80 37.10 36.60 36.90 0.0M
2022-08-12 36.90 37.20 36.30 36.80 0.1M
2022-08-11 36.50 37.50 36.50 36.90 0.0M
2022-08-10 37.00 37.00 36.50 36.50 0.0M
2022-08-09 37.10 37.25 35.90 36.80 0.1M
2022-08-08 37.65 38.45 36.70 36.70 0.0M
2022-08-05 39.20 39.20 37.55 37.55 0.0M
2022-08-04 39.50 39.85 39.00 39.20 0.0M
2022-08-03 39.00 40.00 38.80 39.50 0.1M
2022-08-02 36.95 39.00 36.95 38.60 0.1M
2022-08-01 35.30 37.80 35.30 36.90 0.1M
2022-07-29 34.60 35.40 34.00 35.15 0.1M
2022-07-28 34.25 35.85 34.00 34.60 0.1M
2022-07-27 34.60 35.35 34.15 34.25 0.0M
2022-07-26 37.00 37.00 34.35 35.90 0.1M
2022-07-25 35.80 37.95 35.80 36.15 0.1M
2022-07-22 38.50 38.80 35.50 35.55 0.2M
2022-07-21 35.00 37.60 35.00 36.80 0.4M
2022-07-20 32.60 33.75 32.20 32.50 0.1M
2022-07-19 32.50 33.10 31.40 32.50 0.1M
2022-07-18 33.75 33.75 32.60 32.85 0.1M
2022-07-15 34.40 35.90 33.20 33.75 0.1M
2022-07-14 36.80 36.80 35.70 36.15 0.0M
2022-07-13 36.20 36.75 35.90 36.75 0.0M
2022-07-12 37.95 37.95 35.55 36.40 0.0M
2022-07-11 37.50 37.80 36.85 37.45 0.0M
2022-07-08 37.95 38.00 36.50 37.80 0.0M
2022-07-07 37.30 37.85 36.80 37.40 0.0M
2022-07-06 37.35 37.80 36.55 37.80 0.0M
2022-07-05 37.40 37.95 36.00 37.35 0.0M
2022-07-04 38.30 39.70 36.65 37.80 0.0M
2022-07-01 38.80 43.60 37.45 38.00 0.0M
2022-06-30 38.95 39.45 38.00 38.95 0.0M
2022-06-29 40.00 40.30 38.00 38.85 0.0M
2022-06-28 42.80 42.80 39.10 39.50 0.0M
2022-06-27 41.15 42.00 40.45 42.00 0.0M
2022-06-23 41.90 41.90 39.90 41.15 0.0M
2022-06-22 42.50 42.50 39.50 42.00 0.0M
2022-06-21 44.20 44.20 41.60 42.80 0.0M
2022-06-20 41.25 44.90 41.25 44.20 0.0M
2022-06-17 42.45 43.00 42.00 42.95 0.0M
2022-06-16 42.10 43.75 41.20 42.45 0.0M
2022-06-15 42.75 44.25 42.05 42.90 0.0M
2022-06-14 44.40 44.40 42.35 43.40 0.0M
2022-06-13 45.05 45.05 41.10 44.50 0.0M
2022-06-10 45.80 45.80 44.00 45.05 0.0M
2022-06-09 44.90 47.65 43.10 45.80 0.1M
2022-06-08 44.75 46.65 43.30 44.70 0.0M
2022-06-07 44.15 44.20 42.80 44.20 0.0M
2022-06-03 44.70 44.70 43.25 44.15 0.0M
2022-06-02 43.50 43.50 42.55 43.00 0.0M
2022-06-01 44.90 44.90 41.85 43.20 0.1M
2022-05-31 45.15 45.95 43.40 45.00 0.2M
2022-05-30 40.60 45.95 40.60 45.20 0.0M
2022-05-27 41.15 43.25 41.00 42.30 0.0M
2022-05-25 41.90 42.20 40.80 41.15 0.0M
2022-05-24 42.00 42.65 40.80 41.90 0.0M
2022-05-23 40.80 42.35 40.80 41.90 0.0M
2022-05-20 38.55 41.45 38.55 40.80 0.0M
2022-05-19 37.45 39.35 37.25 39.15 0.0M
2022-05-18 38.25 38.65 37.50 37.50 0.0M
2022-05-17 38.70 39.40 37.90 38.25 0.0M
2022-05-16 38.05 38.65 37.65 38.65 0.0M
2022-05-13 38.35 39.80 37.00 38.00 0.0M
2022-05-12 36.20 39.35 35.60 38.05 0.2M
2022-05-11 37.30 38.45 35.00 37.50 0.1M
2022-05-10 38.75 39.10 36.10 37.30 0.1M
2022-05-09 42.95 44.65 38.40 38.70 0.2M
2022-05-06 45.05 45.55 42.95 43.35 0.3M
2022-05-05 49.95 51.60 49.05 49.20 0.1M
2022-05-04 49.10 50.00 48.65 49.90 0.0M
2022-05-03 49.80 50.60 49.20 49.60 0.0M
2022-05-02 50.10 50.70 49.20 49.80 0.0M
2022-04-29 50.70 52.00 50.30 51.00 0.1M
2022-04-28 50.20 51.80 50.10 50.40 0.0M
2022-04-27 51.40 51.90 50.10 50.10 0.0M
2022-04-26 50.10 51.80 50.10 50.60 0.0M
2022-04-25 51.00 51.50 49.75 51.50 0.0M
2022-04-22 52.20 53.30 51.00 51.30 0.0M
2022-04-21 52.80 53.20 52.10 52.20 0.0M
2022-04-20 52.10 53.70 52.10 52.80 0.0M
2022-04-19 53.60 53.60 51.50 52.60 0.0M
2022-04-14 52.90 53.90 52.90 53.40 0.0M
2022-04-13 54.50 55.00 52.40 53.50 0.0M
2022-04-12 53.80 54.70 52.80 54.70 0.0M
2022-04-11 53.30 54.10 52.20 53.40 0.0M
2022-04-08 52.90 54.20 52.90 53.30 0.0M
2022-04-07 51.30 53.70 51.30 52.90 0.1M
2022-04-06 51.00 51.50 50.30 51.40 0.0M
2022-04-05 51.10 52.10 50.50 50.60 0.0M
2022-04-04 50.80 52.20 50.80 51.10 0.0M
2022-04-01 51.40 51.70 50.00 50.80 0.0M
2022-03-31 48.75 51.30 48.75 51.30 0.1M
2022-03-30 50.60 50.60 48.60 48.75 0.0M
2022-03-29 50.00 53.20 50.00 50.60 0.1M
2022-03-28 48.75 51.70 48.70 50.80 0.0M
2022-03-25 48.05 50.90 48.05 48.75 0.0M
2022-03-24 48.65 49.55 48.65 49.45 0.0M
2022-03-23 51.90 51.90 48.50 49.35 0.1M
2022-03-22 50.50 50.80 49.40 50.50 0.0M
2022-03-21 52.00 52.50 50.10 50.90 0.0M
2022-03-18 47.55 52.70 47.55 52.00 0.2M
2022-03-17 47.70 49.25 47.05 47.35 0.1M
2022-03-16 46.50 48.70 45.15 46.00 0.1M
2022-03-15 46.60 46.60 44.90 45.30 0.0M
2022-03-14 46.10 47.45 46.00 46.80 0.1M
2022-03-11 46.05 47.80 46.00 47.20 0.0M
2022-03-10 46.75 47.20 46.00 46.00 0.0M
2022-03-09 46.20 47.80 44.55 46.75 0.0M
2022-03-08 45.05 46.95 45.05 45.80 0.0M
2022-03-07 44.60 45.95 43.15 45.05 0.1M
2022-03-04 47.45 47.45 45.25 46.45 0.0M
2022-03-03 46.00 48.30 45.30 46.95 0.1M
2022-03-02 44.50 45.80 44.00 45.80 0.1M
2022-03-01 44.40 45.25 44.00 44.50 0.1M
2022-02-28 45.65 45.65 43.20 44.40 0.1M
2022-02-25 44.95 47.55 43.75 45.70 0.0M
2022-02-24 42.65 45.30 40.90 44.95 0.1M
2022-02-23 45.50 45.90 45.10 45.35 0.0M
2022-02-22 43.15 48.60 43.00 45.00 0.0M
2022-02-21 46.30 46.50 43.05 45.00 0.1M
2022-02-18 48.35 48.45 46.10 46.35 0.1M
2022-02-17 48.50 49.00 47.75 48.40 0.0M
2022-02-16 50.70 50.70 48.80 48.90 0.0M
2022-02-15 49.75 50.90 49.50 50.90 0.0M
2022-02-14 51.20 51.20 49.20 49.75 0.1M
2022-02-11 51.00 52.40 50.60 52.40 0.0M
2022-02-10 53.00 53.30 50.60 51.60 0.1M
2022-02-09 52.60 53.40 52.20 52.60 0.0M
2022-02-08 52.50 53.20 52.30 52.30 0.0M
2022-02-07 53.00 53.60 51.20 52.30 0.0M
2022-02-04 53.70 53.70 50.40 51.80 0.0M
2022-02-03 53.10 53.20 51.90 52.40 0.0M
2022-02-02 55.80 55.80 52.50 53.00 0.1M
2022-02-01 53.20 56.10 52.50 53.90 0.1M
2022-01-31 54.30 55.00 51.80 52.00 0.1M
2022-01-28 53.40 54.30 50.60 52.30 0.1M
2022-01-27 50.90 53.80 49.85 52.40 0.2M
2022-01-26 49.75 50.30 48.45 50.30 0.0M
2022-01-25 48.00 49.50 46.70 48.00 0.0M
2022-01-24 48.90 50.20 46.30 47.30 0.0M
2022-01-21 49.95 50.30 48.90 48.90 0.0M
2022-01-20 49.95 50.50 48.90 50.50 0.0M
2022-01-19 48.60 49.50 48.25 49.15 0.0M
2022-01-18 50.00 50.10 48.45 48.80 0.0M
2022-01-17 49.20 50.90 49.00 50.00 0.0M
2022-01-14 50.30 51.00 48.65 50.80 0.0M
2022-01-13 51.80 51.90 48.70 50.30 0.0M
2022-01-12 50.50 51.70 50.50 50.90 0.0M
2022-01-11 50.20 51.60 49.35 51.60 0.0M
2022-01-10 53.60 53.60 50.00 50.30 0.0M
2022-01-07 53.60 53.60 51.70 53.60 0.0M
2022-01-05 54.50 55.30 53.60 53.60 0.0M
2022-01-04 55.50 55.60 53.80 54.90 0.0M
2022-01-03 55.50 55.50 54.20 54.30 0.0M