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
2023-12-29 6.06 7.40 5.94 7.00 0.6M
2023-12-28 5.90 6.14 5.71 6.06 0.1M
2023-12-27 6.38 6.38 5.84 5.90 0.1M
2023-12-22 6.10 6.33 6.00 6.27 0.1M
2023-12-21 6.07 6.36 5.73 6.10 0.2M
2023-12-20 6.34 6.48 5.82 6.07 0.3M
2023-12-19 5.48 6.78 5.40 6.12 0.8M
2023-12-18 5.91 6.40 5.22 5.47 0.4M
2023-12-15 6.18 6.65 5.80 5.91 0.5M
2023-12-14 7.56 8.25 5.82 6.11 1.1M
2023-12-13 8.67 9.39 7.04 7.47 1.3M
2023-12-12 5.20 10.06 4.93 9.30 4.2M
2023-12-11 4.36 4.76 4.18 4.57 0.3M
2023-12-08 4.30 4.40 4.12 4.26 0.1M
2023-12-07 4.40 4.44 4.06 4.15 0.2M
2023-12-06 4.46 4.84 4.30 4.40 0.1M
2023-12-05 5.00 5.15 4.37 4.46 0.2M
2023-12-04 4.98 5.93 4.87 4.95 0.4M
2023-12-01 4.00 4.99 4.00 4.43 0.3M
2023-11-30 4.18 4.18 3.60 4.03 0.2M
2023-11-29 4.51 4.88 4.00 4.08 0.3M
2023-11-28 4.60 4.87 4.44 4.51 0.1M
2023-11-27 4.60 4.95 4.52 4.60 0.1M
2023-11-24 4.89 4.89 4.48 4.49 0.2M
2023-11-23 5.40 5.40 4.78 4.89 0.4M
2023-11-22 5.85 5.85 5.38 5.40 0.1M
2023-11-21 6.99 6.99 5.85 5.85 0.2M
2023-11-20 6.75 7.57 6.75 7.12 0.1M
2023-11-17 7.95 7.95 6.12 7.65 0.0M
2023-11-16 6.66 7.99 6.61 7.99 0.0M
2023-11-15 6.60 7.07 6.60 6.63 0.0M
2023-11-14 6.40 6.77 6.26 6.60 0.0M
2023-11-13 6.79 6.90 6.51 6.54 0.0M
2023-11-10 7.00 7.00 6.79 6.80 0.0M
2023-11-09 7.21 7.40 7.05 7.06 0.0M
2023-11-08 7.70 7.99 7.40 7.40 0.0M
2023-11-07 7.50 7.70 7.21 7.68 0.0M
2023-11-06 6.90 7.59 6.90 7.24 0.1M
2023-11-03 7.30 7.30 6.51 6.89 0.0M
2023-11-02 6.74 7.21 6.59 6.74 0.1M
2023-11-01 6.26 6.80 6.26 6.74 0.1M
2023-10-31 6.18 6.79 6.12 6.20 0.1M
2023-10-30 6.26 6.56 6.06 6.10 0.1M
2023-10-27 6.59 6.95 6.05 6.26 0.1M
2023-10-26 6.21 7.38 6.16 6.59 0.1M
2023-10-25 6.26 6.50 6.02 6.21 0.1M
2023-10-24 6.51 7.08 6.08 6.26 0.1M
2023-10-23 6.65 6.71 6.51 6.51 0.1M
2023-10-20 6.70 6.70 6.40 6.58 0.1M
2023-10-19 6.90 7.27 6.75 6.95 0.1M
2023-10-18 6.70 7.31 6.70 6.95 0.1M
2023-10-17 7.35 7.35 6.52 6.70 0.1M
2023-10-16 8.49 8.55 6.70 6.92 0.2M
2023-10-13 8.60 8.73 7.87 8.49 0.1M
2023-10-12 8.05 8.65 8.05 8.38 0.0M
2023-10-11 7.72 8.01 7.49 8.01 0.1M
2023-10-10 7.62 7.78 7.35 7.72 0.1M
2023-10-09 7.63 7.63 7.37 7.63 0.0M
2023-10-06 7.71 7.71 7.40 7.64 0.0M
2023-10-05 7.75 7.76 7.41 7.55 0.1M
2023-10-04 8.03 8.03 7.49 7.56 0.0M
2023-10-03 7.72 8.13 7.72 7.86 0.1M
2023-10-02 8.07 8.07 7.56 7.72 0.1M
2023-09-29 7.90 8.13 7.63 7.93 0.2M
2023-09-28 8.10 8.16 7.94 7.94 0.1M
2023-09-27 8.23 8.43 7.80 7.90 0.1M
2023-09-26 8.37 8.48 7.99 8.23 0.2M
2023-09-25 8.58 8.58 8.08 8.37 0.1M
2023-09-22 8.36 9.76 8.10 8.58 0.2M
2023-09-21 8.98 8.98 8.10 8.36 0.2M
2023-09-20 8.00 9.00 7.80 9.00 1.0M
2023-09-19 13.27 13.62 11.90 11.98 0.1M
2023-09-18 13.58 14.97 12.84 13.27 0.0M
2023-09-15 14.91 15.61 12.68 13.87 0.1M
2023-09-14 11.94 15.61 10.09 14.89 0.4M
2023-09-13 12.74 13.11 11.73 12.00 0.1M
2023-09-12 13.17 13.66 12.55 12.70 0.1M
2023-09-11 16.06 16.06 13.35 13.37 0.2M
2023-09-08 17.56 18.38 15.69 16.10 0.1M
2023-09-07 17.85 19.30 16.60 18.44 0.1M
2023-09-06 20.49 20.49 17.85 17.85 0.0M
2023-09-05 18.09 21.41 17.58 19.49 0.1M
2023-09-04 17.85 18.54 17.85 18.09 0.0M
2023-09-01 18.52 18.52 17.09 17.83 0.0M
2023-08-31 15.92 19.43 15.92 17.85 0.1M
2023-08-30 15.86 16.29 15.08 15.92 0.0M
2023-08-29 16.74 16.74 14.63 15.86 0.1M
2023-08-28 14.75 16.39 14.63 15.71 0.0M
2023-08-25 14.30 16.39 13.17 14.75 0.1M
2023-08-24 16.94 17.54 12.68 14.34 0.4M
2023-08-23 20.44 20.44 18.54 18.73 0.0M
2023-08-22 20.00 20.00 18.91 19.49 0.0M
2023-08-21 20.39 20.39 18.67 20.00 0.0M
2023-08-18 21.41 21.41 19.95 20.39 0.0M
2023-08-17 20.10 21.41 20.00 21.32 0.0M
2023-08-16 19.71 20.93 19.66 20.10 0.0M
2023-08-15 22.39 22.83 19.43 19.61 0.1M
2023-08-14 22.54 22.93 22.24 22.39 0.0M
2023-08-11 22.10 24.15 22.10 22.54 0.0M
2023-08-10 21.95 22.39 21.95 22.10 0.0M
2023-08-09 22.15 22.78 22.00 22.44 0.0M
2023-08-08 22.39 22.63 22.00 22.34 0.0M
2023-08-07 22.44 22.49 21.61 22.39 0.0M
2023-08-04 23.66 23.66 22.93 23.27 0.0M
2023-08-03 23.90 24.34 23.12 23.66 0.0M
2023-08-02 24.49 24.49 22.68 23.90 0.0M
2023-08-01 23.61 24.00 22.73 23.41 0.0M
2023-07-31 24.78 24.78 22.93 23.22 0.0M
2023-07-28 24.05 24.97 23.41 23.76 0.0M
2023-07-27 24.93 25.41 23.41 23.66 0.0M
2023-07-26 23.80 27.27 23.80 24.93 0.0M
2023-07-25 23.51 24.39 22.54 23.80 0.0M
2023-07-24 22.44 23.80 21.90 23.51 0.0M
2023-07-21 23.51 23.51 22.00 22.44 0.0M
2023-07-20 23.90 23.90 22.88 23.51 0.0M
2023-07-19 24.15 24.58 23.36 24.39 0.0M
2023-07-18 25.02 25.02 23.12 24.15 0.0M
2023-07-17 24.78 25.36 24.19 25.02 0.0M
2023-07-14 25.36 26.24 24.39 24.78 0.0M
2023-07-13 25.17 25.51 24.34 25.36 0.0M
2023-07-12 25.46 26.29 24.54 25.17 0.0M
2023-07-11 25.85 26.34 25.07 25.46 0.0M
2023-07-10 25.07 25.90 24.29 25.90 0.0M
2023-07-07 24.93 27.75 24.93 24.97 0.1M
2023-07-06 28.39 28.39 23.66 24.93 0.1M
2023-07-05 28.00 28.44 26.93 27.22 0.0M
2023-07-04 28.19 29.71 27.32 28.00 0.0M
2023-07-03 27.85 30.68 27.32 28.19 0.1M
2023-06-30 29.75 31.95 27.46 27.80 0.1M
2023-06-29 25.90 32.10 24.58 29.75 0.4M
2023-06-28 28.58 28.58 25.85 25.90 0.1M
2023-06-27 31.12 31.66 24.29 28.58 0.5M
2023-06-26 31.12 32.88 30.24 31.12 0.0M
2023-06-22 33.12 33.27 31.12 32.93 0.0M
2023-06-21 30.24 33.32 29.27 33.27 0.1M
2023-06-20 32.39 32.39 30.24 31.07 0.0M
2023-06-19 33.41 33.41 31.71 32.39 0.0M
2023-06-16 32.68 34.39 32.19 33.41 0.1M
2023-06-15 33.95 33.95 31.71 32.68 0.1M
2023-06-14 32.54 36.24 32.54 34.00 0.0M
2023-06-13 32.93 34.10 32.10 32.39 0.0M
2023-06-12 34.68 36.68 32.19 32.93 0.1M
2023-06-09 37.66 37.75 34.68 34.68 0.1M
2023-06-08 37.17 37.61 35.17 37.36 0.1M
2023-06-07 33.75 37.27 32.39 37.07 0.2M
2023-06-05 33.66 35.12 32.34 33.90 0.1M
2023-06-02 31.22 35.12 29.27 32.44 0.2M
2023-06-01 28.88 31.22 28.88 31.22 0.1M
2023-05-31 30.24 30.97 27.61 28.88 0.1M
2023-05-30 23.71 31.41 23.41 29.95 0.2M
2023-05-29 24.24 24.24 23.32 23.71 0.0M
2023-05-26 24.54 24.54 23.51 24.10 0.0M
2023-05-25 22.10 27.17 22.10 23.71 0.1M
2023-05-24 21.76 22.24 21.46 21.95 0.0M
2023-05-23 22.24 22.83 21.17 21.76 0.0M
2023-05-22 23.17 23.17 21.22 21.76 0.0M
2023-05-19 21.46 23.22 21.46 22.05 0.0M
2023-05-17 20.97 23.22 20.97 21.32 0.0M
2023-05-16 21.46 23.32 18.59 22.34 0.1M
2023-05-15 20.97 21.32 20.58 21.02 0.0M
2023-05-12 22.39 22.39 20.83 20.97 0.0M
2023-05-11 22.00 22.39 21.02 21.71 0.0M
2023-05-10 22.58 22.58 20.97 21.71 0.1M
2023-05-09 23.07 23.07 21.85 22.58 0.0M
2023-05-08 22.44 23.80 21.56 22.00 0.0M
2023-05-05 21.37 23.71 21.37 22.39 0.0M
2023-05-04 21.37 21.66 20.68 21.37 0.0M
2023-05-03 20.83 22.19 19.51 21.37 0.0M
2023-05-02 21.85 21.85 20.58 20.83 0.0M
2023-04-28 21.76 22.24 20.97 21.85 0.0M
2023-04-27 21.46 21.76 20.83 21.76 0.0M
2023-04-26 21.27 21.95 20.24 21.46 0.0M
2023-04-25 20.73 22.44 20.73 21.22 0.1M
2023-04-24 22.00 22.00 19.80 20.73 0.1M
2023-04-21 20.88 24.00 20.88 22.00 0.1M
2023-04-20 21.41 21.41 20.00 20.54 0.1M
2023-04-19 24.63 24.63 19.37 21.76 0.6M
2023-04-18 25.85 25.85 23.90 24.78 0.1M
2023-04-17 26.93 26.93 25.76 25.85 0.0M
2023-04-14 26.83 27.07 26.39 26.88 0.0M
2023-04-13 27.07 27.07 26.34 26.83 0.0M
2023-04-12 27.46 27.66 26.34 27.07 0.1M
2023-04-11 26.88 27.90 26.83 27.46 0.1M
2023-04-06 27.27 27.27 26.15 26.83 0.0M
2023-04-05 25.76 26.63 24.63 26.63 0.1M
2023-04-04 25.41 26.00 24.68 25.76 0.1M
2023-04-03 26.78 26.78 24.83 25.41 0.1M
2023-03-31 26.15 26.67 25.01 26.26 0.3M
2023-03-30 25.70 26.16 25.46 26.13 0.1M
2023-03-29 26.32 26.32 24.74 25.70 0.0M
2023-03-28 24.47 25.27 23.53 24.94 0.2M
2023-03-27 27.30 27.30 24.43 24.43 0.1M
2023-03-24 25.36 26.52 25.09 25.62 0.3M
2023-03-23 26.30 26.30 25.21 25.21 0.1M
2023-03-22 24.99 26.75 24.99 25.23 0.1M
2023-03-21 24.88 26.36 24.80 24.97 0.1M
2023-03-20 26.54 26.54 24.68 25.56 0.2M
2023-03-17 29.31 30.59 26.03 26.54 0.3M
2023-03-16 26.91 29.17 26.15 29.17 0.2M
2023-03-15 30.01 30.01 26.67 26.91 0.2M
2023-03-14 29.46 30.15 27.65 28.17 0.3M
2023-03-13 32.17 32.72 27.61 30.26 0.4M
2023-03-10 34.93 35.00 31.37 32.72 0.2M
2023-03-09 35.57 35.57 32.88 33.93 0.2M
2023-03-08 35.53 37.40 34.42 35.55 0.1M
2023-03-07 38.85 39.22 35.12 35.53 0.2M
2023-03-06 37.56 40.62 37.19 38.85 0.1M
2023-03-03 38.07 39.57 37.17 38.03 0.1M
2023-03-02 39.59 39.59 36.68 38.14 0.2M
2023-03-01 33.09 40.29 32.17 39.61 0.6M
2023-02-28 32.53 33.93 30.73 32.51 0.1M
2023-02-27 27.69 33.33 27.69 32.17 0.3M
2023-02-24 26.81 27.69 26.44 27.69 0.0M
2023-02-23 26.69 28.14 26.32 26.81 0.0M
2023-02-22 29.05 29.05 26.63 26.69 0.1M
2023-02-21 28.49 28.90 27.43 28.88 0.0M
2023-02-20 27.47 28.80 26.46 28.49 0.2M
2023-02-17 26.40 30.46 25.46 27.45 0.2M
2023-02-16 27.32 30.71 25.60 28.25 0.1M
2023-02-15 27.49 29.13 26.20 27.32 0.1M
2023-02-14 29.27 30.05 26.09 27.47 0.2M
2023-02-13 31.92 32.37 28.76 28.94 0.2M
2023-02-10 33.52 34.03 31.51 31.82 0.1M
2023-02-09 33.38 35.10 32.47 33.38 0.1M
2023-02-08 30.13 33.89 29.85 33.17 0.2M
2023-02-07 31.86 32.17 29.83 29.91 0.1M
2023-02-06 31.04 33.15 31.04 31.86 0.1M
2023-02-03 30.26 31.71 29.09 31.06 0.1M
2023-02-02 29.29 30.73 29.29 29.95 0.1M
2023-02-01 28.10 29.64 27.32 29.25 0.2M
2023-01-31 27.14 29.64 26.81 28.10 0.1M
2023-01-30 28.92 29.01 26.67 27.12 0.1M
2023-01-27 30.30 31.18 28.29 29.13 0.2M
2023-01-26 31.92 32.64 29.95 30.28 0.2M
2023-01-25 30.83 33.44 28.49 31.92 0.5M
2023-01-24 25.74 32.08 25.42 30.79 0.6M
2023-01-23 24.88 25.85 23.12 25.76 0.1M
2023-01-20 23.90 25.85 23.80 24.33 0.1M
2023-01-19 23.10 23.90 22.30 23.80 0.2M
2023-01-18 22.42 23.34 22.24 22.54 0.1M
2023-01-17 20.37 23.57 20.37 22.42 0.2M
2023-01-16 19.84 20.39 19.82 20.31 0.1M
2023-01-13 19.50 19.73 18.80 19.71 0.0M
2023-01-12 19.41 19.88 18.83 19.18 0.1M
2023-01-11 18.98 19.11 18.34 18.83 0.0M
2023-01-10 17.80 19.04 17.38 18.98 0.0M
2023-01-09 18.63 19.04 17.02 17.80 0.2M
2023-01-05 19.46 19.46 17.77 18.54 0.1M
2023-01-04 19.94 19.94 19.11 19.32 0.0M
2023-01-03 19.51 19.98 18.83 19.23 0.0M
2023-01-02 19.40 19.40 18.23 18.83 0.0M