Crunchfish AB (CFISH)

CFISH
🏛️ スウェーデン →
3.80
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 24.90 25.55 23.05 24.90 0.2M
2021-12-29 26.60 28.85 24.05 24.80 0.2M
2021-12-28 29.50 29.50 25.15 26.60 0.4M
2021-12-27 22.65 29.75 22.00 29.50 0.4M
2021-12-23 21.70 23.70 20.65 22.65 0.2M
2021-12-22 19.10 22.55 18.60 21.40 0.3M
2021-12-21 16.08 19.36 16.08 19.00 0.2M
2021-12-20 16.10 17.54 16.02 16.04 0.1M
2021-12-17 16.60 16.60 15.62 16.02 0.1M
2021-12-16 17.50 17.98 16.18 16.60 0.2M
2021-12-15 18.00 18.46 17.40 17.98 0.1M
2021-12-14 17.72 18.94 17.44 17.98 0.0M
2021-12-13 17.92 19.44 17.60 17.72 0.1M
2021-12-10 19.36 20.30 16.90 17.90 0.2M
2021-12-09 18.00 19.90 18.00 19.36 0.2M
2021-12-08 15.62 17.94 15.62 17.72 0.1M
2021-12-07 14.22 16.40 14.22 15.60 0.1M
2021-12-06 14.86 15.16 14.18 14.22 0.1M
2021-12-03 16.30 16.54 14.28 14.70 0.2M
2021-12-02 14.34 16.98 13.50 16.30 0.4M
2021-12-01 16.00 16.00 13.30 14.34 0.5M
2021-11-30 16.60 17.10 15.58 16.02 0.2M
2021-11-29 17.30 18.26 16.60 17.94 0.1M
2021-11-26 18.66 18.66 16.36 17.32 0.1M
2021-11-25 18.70 19.56 18.64 18.68 0.0M
2021-11-24 19.70 19.70 18.46 18.70 0.1M
2021-11-23 20.10 20.35 19.62 19.72 0.0M
2021-11-22 20.75 20.75 19.74 20.40 0.0M
2021-11-19 21.30 21.30 19.72 20.75 0.1M
2021-11-18 21.80 21.95 21.00 21.30 0.1M
2021-11-17 21.25 21.30 20.30 20.85 0.1M
2021-11-16 21.90 21.90 20.35 20.80 0.1M
2021-11-15 20.90 22.25 20.25 21.90 0.1M
2021-11-12 20.95 21.50 20.30 21.25 0.1M
2021-11-11 22.10 22.45 21.00 21.20 0.0M
2021-11-10 21.00 22.45 21.00 22.10 0.1M
2021-11-09 20.80 21.65 20.45 21.00 0.0M
2021-11-08 20.75 22.50 20.60 20.80 0.0M
2021-11-05 21.15 22.95 20.55 20.90 0.1M
2021-11-04 22.10 22.10 21.00 21.15 0.1M
2021-11-03 22.50 23.60 21.30 22.10 0.1M
2021-11-02 24.00 24.55 22.40 22.50 0.0M
2021-11-01 22.90 26.50 22.30 24.00 0.2M
2021-10-29 22.00 24.00 22.00 22.90 0.1M
2021-10-28 20.55 22.00 20.50 22.00 0.1M
2021-10-27 21.40 21.40 20.55 20.55 0.0M
2021-10-26 20.70 22.05 20.30 21.40 0.0M
2021-10-25 21.95 22.35 20.25 20.70 0.1M
2021-10-22 22.00 22.15 21.45 21.95 0.1M
2021-10-21 22.80 23.25 21.25 22.00 0.2M
2021-10-20 23.25 23.75 22.15 22.80 0.1M
2021-10-19 23.45 23.60 22.70 23.25 0.2M
2021-10-18 24.00 24.85 22.60 23.45 0.2M
2021-10-15 23.00 24.40 22.50 24.00 0.2M
2021-10-14 23.55 24.35 22.90 23.00 0.2M
2021-10-13 24.90 25.00 23.25 23.55 0.2M
2021-10-12 24.85 24.95 23.50 24.90 0.2M
2021-10-11 22.40 26.25 22.40 24.25 0.2M
2021-10-08 22.00 25.35 21.90 22.40 0.4M
2021-10-07 19.82 21.45 19.82 21.35 0.1M
2021-10-06 19.48 20.00 18.82 19.80 0.1M
2021-10-05 20.70 20.70 18.12 19.48 0.2M
2021-10-04 21.75 21.75 19.68 20.10 0.1M
2021-10-01 20.00 21.75 19.84 21.20 0.1M
2021-09-30 22.00 22.00 20.00 20.00 0.1M
2021-09-29 20.35 20.90 20.20 20.65 0.0M
2021-09-28 20.65 21.10 20.00 20.35 0.1M
2021-09-27 22.25 23.00 20.55 20.65 0.1M
2021-09-24 21.10 22.45 21.10 22.25 0.1M
2021-09-23 20.65 23.30 20.65 21.10 0.3M
2021-09-22 20.20 21.00 19.50 20.65 0.2M
2021-09-21 21.00 21.40 19.56 20.45 0.3M
2021-09-20 22.55 22.70 21.00 21.75 0.2M
2021-09-17 22.50 22.95 21.80 22.55 0.2M
2021-09-16 21.20 22.85 21.00 22.50 0.2M
2021-09-15 22.80 23.85 21.20 21.20 0.2M
2021-09-14 24.25 24.40 22.35 22.80 0.2M
2021-09-13 24.50 25.05 23.00 24.25 0.1M
2021-09-10 21.75 25.30 21.75 24.75 0.3M
2021-09-09 22.70 23.05 20.70 21.75 0.3M
2021-09-08 24.00 24.00 22.25 22.70 0.2M
2021-09-07 25.10 25.75 23.90 24.00 0.1M
2021-09-06 25.60 26.30 24.50 25.10 0.1M
2021-09-03 26.20 27.20 25.10 25.60 0.2M
2021-09-02 26.10 26.65 25.45 26.15 0.1M
2021-09-01 27.80 27.80 26.15 26.20 0.1M
2021-08-31 26.70 28.25 26.10 27.85 0.1M
2021-08-30 27.30 27.40 25.55 26.75 0.2M
2021-08-27 30.00 30.90 25.75 27.30 0.4M
2021-08-26 31.50 32.05 27.10 30.10 0.7M
2021-08-25 36.50 37.65 32.20 32.80 0.4M
2021-08-24 35.00 36.45 33.75 36.20 0.1M
2021-08-23 36.60 36.60 33.80 35.05 0.2M
2021-08-20 38.00 38.00 36.00 36.60 0.1M
2021-08-19 40.20 40.60 37.40 38.35 0.3M
2021-08-18 41.35 41.35 40.10 40.20 0.1M
2021-08-17 41.35 42.00 40.10 41.35 0.1M
2021-08-16 41.50 42.25 40.90 41.35 0.1M
2021-08-13 41.30 42.05 40.50 41.50 0.0M
2021-08-12 41.00 42.15 40.55 41.15 0.1M
2021-08-11 41.65 41.85 40.15 41.00 0.1M
2021-08-10 42.30 44.95 41.15 42.00 0.1M
2021-08-09 41.30 43.05 40.20 42.20 0.1M
2021-08-06 42.00 42.00 40.15 41.30 0.1M
2021-08-05 48.25 49.95 41.20 42.50 0.3M
2021-08-04 47.00 51.60 47.00 48.20 0.1M
2021-08-03 45.65 47.00 44.70 47.00 0.1M
2021-08-02 46.35 47.55 44.50 45.65 0.1M
2021-07-30 45.25 46.75 44.25 45.85 0.1M
2021-07-29 44.95 45.50 44.20 45.25 0.0M
2021-07-28 44.50 46.00 43.10 44.95 0.0M
2021-07-27 45.15 45.15 43.15 44.50 0.0M
2021-07-26 45.65 45.65 42.40 44.20 0.0M
2021-07-23 46.00 47.30 45.15 45.65 0.0M
2021-07-22 44.55 47.25 44.15 46.30 0.1M
2021-07-21 45.30 45.75 43.80 44.55 0.0M
2021-07-20 43.45 45.95 43.20 45.20 0.1M
2021-07-19 42.40 44.40 41.50 43.45 0.1M
2021-07-16 43.00 43.00 40.40 42.40 0.1M
2021-07-15 44.50 44.50 42.00 43.00 0.1M
2021-07-14 46.20 46.20 43.00 44.50 0.1M
2021-07-13 44.30 46.20 43.05 44.85 0.1M
2021-07-12 45.80 46.00 43.55 44.30 0.1M
2021-07-09 48.90 51.10 45.65 45.65 0.1M
2021-07-08 50.90 52.20 48.15 48.90 0.1M
2021-07-07 57.50 57.90 48.70 50.90 0.3M
2021-07-06 55.10 59.80 54.60 55.40 0.2M
2021-07-05 50.00 56.50 50.00 54.20 0.2M
2021-07-02 45.95 49.55 44.30 48.45 0.2M
2021-07-01 45.00 46.10 45.00 45.25 0.0M
2021-06-30 44.55 45.35 43.10 45.00 0.1M
2021-06-29 45.45 45.65 43.75 43.75 0.0M
2021-06-28 43.30 47.45 43.30 44.90 0.1M
2021-06-24 41.95 45.80 41.95 43.30 0.1M
2021-06-23 41.70 43.40 40.95 42.00 0.1M
2021-06-22 41.00 42.20 40.05 41.90 0.0M
2021-06-21 40.60 42.05 39.40 41.00 0.2M
2021-06-18 43.35 44.20 40.45 41.80 0.1M
2021-06-17 45.85 45.85 43.00 43.35 0.1M
2021-06-16 45.05 50.70 41.90 45.85 0.5M
2021-06-15 45.30 46.35 44.15 44.70 0.1M
2021-06-14 46.30 48.90 44.70 45.30 0.2M
2021-06-11 45.00 46.70 43.60 46.20 0.1M
2021-06-10 44.40 45.05 42.70 44.75 0.1M
2021-06-09 43.30 44.85 42.60 44.35 0.1M
2021-06-08 45.00 45.10 42.00 43.30 0.2M
2021-06-07 44.80 47.65 43.05 45.05 0.2M
2021-06-04 43.50 47.60 43.00 44.80 0.3M
2021-06-03 55.00 55.00 43.40 43.75 1.0M
2021-06-02 62.20 62.80 55.30 55.40 0.3M
2021-06-01 62.20 64.90 58.70 62.00 0.2M
2021-05-31 63.00 63.20 59.80 62.70 0.2M
2021-05-28 69.90 73.60 62.30 63.10 0.3M
2021-05-27 62.50 71.60 61.90 69.90 0.3M
2021-05-26 60.00 65.00 58.40 62.30 0.3M
2021-05-25 61.50 62.00 58.00 59.20 0.4M
2021-05-24 69.90 72.10 60.00 61.50 0.4M
2021-05-21 69.10 71.60 68.00 68.50 0.2M
2021-05-20 77.00 78.30 68.30 68.80 0.3M
2021-05-19 65.80 80.60 63.20 72.00 0.5M
2021-05-18 81.20 88.70 71.30 74.00 0.4M
2021-05-17 67.20 82.40 66.10 81.20 0.6M
2021-05-14 71.10 72.50 65.90 67.30 0.4M
2021-05-12 82.90 82.90 71.10 71.10 0.5M
2021-05-11 87.10 88.50 82.10 85.00 0.2M
2021-05-10 87.90 91.80 85.80 90.00 0.2M
2021-05-07 95.90 97.80 84.70 87.40 0.4M
2021-05-06 95.70 99.50 89.20 94.90 0.3M
2021-05-05 102.20 105.00 85.30 98.00 1.5M
2021-05-04 95.10 109.80 94.00 101.60 1.1M
2021-05-03 88.10 97.20 85.00 93.60 0.8M
2021-04-30 79.80 88.40 78.60 84.20 0.7M
2021-04-29 66.20 79.50 64.70 77.00 1.1M
2021-04-28 60.90 65.80 58.80 64.70 0.4M
2021-04-27 60.20 67.60 57.90 60.50 0.4M
2021-04-26 52.90 60.30 52.90 60.10 0.3M
2021-04-23 54.50 54.50 52.50 52.80 0.2M
2021-04-22 57.00 57.00 52.50 54.90 0.2M
2021-04-21 56.10 61.60 55.70 56.30 0.3M
2021-04-20 61.20 61.40 55.50 55.70 0.4M
2021-04-19 62.00 64.00 59.40 61.40 0.2M
2021-04-16 59.00 62.70 56.70 61.60 0.3M
2021-04-15 62.00 63.50 56.80 58.70 0.5M
2021-04-14 55.40 63.00 55.40 62.20 0.6M
2021-04-13 51.30 55.40 49.10 55.20 0.3M
2021-04-12 51.00 52.20 47.00 50.50 0.4M
2021-04-09 47.55 52.00 46.20 50.50 0.5M
2021-04-08 41.75 47.90 40.50 47.85 0.3M
2021-04-07 41.75 42.25 40.00 41.75 0.0M
2021-04-06 43.00 43.95 39.85 41.75 0.2M
2021-04-01 44.50 44.55 41.50 42.50 0.2M
2021-03-31 41.18 44.42 39.08 43.36 0.3M
2021-03-30 41.28 41.56 38.30 41.20 0.3M
2021-03-29 36.60 41.66 36.60 41.28 0.6M
2021-03-26 34.28 34.70 33.16 34.66 0.1M
2021-03-25 34.30 36.38 32.90 34.28 0.2M
2021-03-24 32.02 34.62 32.02 34.26 0.2M
2021-03-23 33.00 33.48 32.12 32.16 0.1M
2021-03-22 35.00 35.00 33.00 33.24 0.2M
2021-03-19 34.92 35.00 33.12 34.94 0.2M
2021-03-18 35.48 35.58 34.26 34.90 0.1M
2021-03-17 34.00 38.08 33.88 34.22 0.4M
2021-03-16 36.20 36.20 33.20 33.90 0.3M
2021-03-15 36.40 37.28 35.28 36.20 0.2M
2021-03-12 36.50 36.50 34.88 36.16 0.3M
2021-03-11 37.10 39.46 35.52 36.70 0.6M
2021-03-10 39.38 39.58 35.90 37.00 0.6M
2021-03-09 40.30 44.78 37.50 39.38 0.6M
2021-03-08 34.02 41.00 31.46 40.48 1.0M
2021-03-05 42.44 43.20 32.96 33.50 1.6M
2021-03-04 34.18 43.80 34.18 43.60 1.1M
2021-03-03 30.60 36.64 30.26 34.18 0.8M
2021-03-02 27.54 31.62 27.54 30.60 0.5M
2021-03-01 26.60 28.00 26.60 27.50 0.2M
2021-02-26 25.98 26.20 24.02 25.98 0.3M
2021-02-25 25.00 26.40 24.86 26.12 0.3M
2021-02-24 24.10 24.98 23.08 24.70 0.1M
2021-02-23 23.80 24.50 22.52 24.50 0.2M
2021-02-22 22.00 23.80 21.66 23.80 0.3M
2021-02-19 19.91 22.50 19.91 21.50 0.5M
2021-02-18 17.95 19.50 17.60 19.24 0.3M
2021-02-17 18.20 18.72 17.80 18.00 0.1M
2021-02-16 18.76 18.76 17.80 18.20 0.1M
2021-02-15 18.69 18.95 18.50 18.76 0.0M
2021-02-12 18.35 18.51 17.95 18.00 0.0M
2021-02-11 18.50 18.50 18.00 18.29 0.1M
2021-02-10 18.41 18.68 18.20 18.50 0.1M
2021-02-09 19.03 19.31 18.22 18.41 0.1M
2021-02-08 20.00 20.50 19.02 19.02 0.1M
2021-02-05 19.51 20.72 19.51 19.78 0.2M
2021-02-04 18.81 19.46 18.81 19.46 0.1M
2021-02-03 18.21 18.74 18.21 18.69 0.1M
2021-02-02 18.20 18.83 18.03 18.55 0.1M
2021-02-01 18.51 19.00 18.00 18.20 0.2M
2021-01-29 16.88 17.80 16.46 17.75 0.2M
2021-01-28 16.90 16.98 15.60 16.41 0.1M
2021-01-27 16.90 17.00 16.35 16.79 0.1M
2021-01-26 16.40 16.56 16.00 16.56 0.1M
2021-01-25 16.76 16.79 15.87 16.40 0.1M
2021-01-22 16.95 16.95 16.20 16.76 0.1M
2021-01-21 16.76 17.64 16.07 16.95 0.2M
2021-01-20 16.84 17.90 16.70 16.76 0.1M
2021-01-19 15.10 18.48 14.40 16.94 0.5M
2021-01-18 15.10 15.10 14.57 15.10 0.0M
2021-01-15 14.33 14.92 14.33 14.58 0.0M
2021-01-14 15.32 15.32 14.57 14.90 0.0M
2021-01-13 14.30 14.90 14.30 14.75 0.0M
2021-01-12 14.65 15.33 13.22 14.30 0.1M
2021-01-11 14.99 14.99 14.10 14.66 0.0M
2021-01-08 15.70 15.89 14.13 15.00 0.1M
2021-01-07 15.90 16.06 15.30 15.70 0.1M
2021-01-05 16.01 16.39 15.87 16.23 0.0M
2021-01-04 15.96 16.47 15.96 16.00 0.1M