Dedicare (DEDIC)

DEDIC
🏛️ スウェーデン →
47.00
最終更新: 2025-09-26
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
2023-12-29 113.00 114.60 113.00 114.20 0.0M
2023-12-28 112.20 114.60 112.00 113.60 0.0M
2023-12-27 111.00 114.20 111.00 112.20 0.0M
2023-12-22 113.00 113.00 110.60 111.00 0.0M
2023-12-21 108.60 113.00 108.60 113.00 0.0M
2023-12-20 110.00 110.60 105.80 108.60 0.0M
2023-12-19 109.80 112.00 109.00 109.80 0.0M
2023-12-18 110.80 111.80 108.80 109.80 0.0M
2023-12-15 109.00 112.80 109.00 110.80 0.0M
2023-12-14 106.40 110.00 106.40 108.60 0.0M
2023-12-13 106.60 106.80 102.80 105.40 0.0M
2023-12-12 107.60 107.60 106.00 106.20 0.0M
2023-12-11 108.80 109.00 106.00 106.80 0.0M
2023-12-08 108.00 108.80 105.00 108.80 0.0M
2023-12-07 111.80 111.80 107.80 108.00 0.0M
2023-12-06 112.00 113.00 110.40 111.80 0.0M
2023-12-05 112.00 113.80 110.00 112.00 0.0M
2023-12-04 114.00 114.00 110.00 111.00 0.0M
2023-12-01 112.60 114.60 110.00 114.00 0.0M
2023-11-30 107.80 112.80 106.60 112.60 0.0M
2023-11-29 106.60 108.60 106.40 107.20 0.0M
2023-11-28 107.60 108.00 105.00 106.40 0.0M
2023-11-27 109.20 109.20 107.00 107.60 0.0M
2023-11-24 107.60 109.80 107.60 109.20 0.0M
2023-11-23 105.60 108.20 105.00 107.80 0.0M
2023-11-22 105.20 107.20 104.40 105.60 0.0M
2023-11-21 109.40 109.40 104.60 105.20 0.0M
2023-11-20 104.00 108.20 102.80 107.40 0.0M
2023-11-17 99.00 104.00 99.00 104.00 0.0M
2023-11-16 99.70 100.00 97.50 99.00 0.0M
2023-11-15 97.40 100.40 96.00 99.50 0.0M
2023-11-14 97.60 99.50 96.00 97.40 0.0M
2023-11-13 98.50 99.90 96.00 97.60 0.0M
2023-11-10 99.70 99.70 97.50 98.40 0.0M
2023-11-09 97.00 100.00 97.00 99.80 0.0M
2023-11-08 98.50 99.00 96.00 97.30 0.0M
2023-11-07 95.40 98.50 95.40 98.50 0.0M
2023-11-06 97.00 98.40 94.40 95.40 0.0M
2023-11-03 96.40 97.30 95.80 96.80 0.0M
2023-11-02 94.40 96.90 94.30 96.40 0.0M
2023-11-01 97.40 97.90 93.80 94.20 0.0M
2023-10-31 97.70 97.90 95.50 97.40 0.0M
2023-10-30 97.50 99.60 96.80 98.00 0.0M
2023-10-27 93.50 97.30 93.40 97.10 0.0M
2023-10-26 88.90 94.00 88.90 93.60 0.0M
2023-10-25 88.00 90.50 87.80 89.80 0.0M
2023-10-24 86.50 89.60 86.50 87.70 0.0M
2023-10-23 87.50 89.90 86.00 87.00 0.0M
2023-10-20 83.20 90.80 83.20 87.50 0.1M
2023-10-19 80.90 82.90 80.80 81.20 0.0M
2023-10-18 81.00 81.10 79.80 80.90 0.0M
2023-10-17 82.00 82.50 79.50 81.30 0.0M
2023-10-16 83.00 83.40 80.90 81.90 0.0M
2023-10-13 85.60 85.60 83.00 83.00 0.0M
2023-10-12 86.00 87.90 85.20 85.70 0.0M
2023-10-11 87.10 88.10 85.70 86.40 0.0M
2023-10-10 86.10 88.10 86.00 87.10 0.0M
2023-10-09 84.50 88.00 83.20 85.90 0.0M
2023-10-06 84.00 86.00 82.70 85.00 0.0M
2023-10-05 83.90 85.40 83.50 83.90 0.0M
2023-10-04 84.90 85.70 83.70 83.90 0.0M
2023-10-03 86.90 87.50 84.60 84.90 0.0M
2023-10-02 88.90 89.80 87.00 87.00 0.0M
2023-09-29 87.30 89.40 87.30 88.70 0.0M
2023-09-28 86.70 88.80 86.70 87.20 0.0M
2023-09-27 89.00 89.00 85.70 86.80 0.0M
2023-09-26 88.70 90.20 87.50 88.70 0.0M
2023-09-25 92.10 92.10 88.00 89.00 0.0M
2023-09-22 87.90 93.90 86.30 92.40 0.1M
2023-09-21 86.10 88.50 86.10 87.90 0.0M
2023-09-20 85.50 87.40 85.00 87.10 0.0M
2023-09-19 85.50 87.00 85.00 85.50 0.0M
2023-09-18 87.40 87.40 85.10 85.50 0.0M
2023-09-15 87.30 88.60 86.60 87.40 0.0M
2023-09-14 88.80 89.70 86.90 87.30 0.0M
2023-09-13 88.60 89.80 85.70 88.90 0.0M
2023-09-12 86.80 88.90 86.80 88.60 0.0M
2023-09-11 86.50 87.70 86.00 86.50 0.0M
2023-09-08 87.00 87.50 86.20 86.50 0.0M
2023-09-07 87.00 87.20 86.00 86.80 0.0M
2023-09-06 88.00 88.00 86.00 86.00 0.0M
2023-09-05 86.50 88.60 86.50 88.00 0.0M
2023-09-04 87.90 88.90 85.20 86.20 0.0M
2023-09-01 85.10 87.70 83.40 87.50 0.0M
2023-08-31 84.00 85.90 83.60 85.50 0.0M
2023-08-30 82.30 83.00 80.30 82.70 0.0M
2023-08-29 82.50 84.50 82.30 83.00 0.0M
2023-08-28 83.90 85.60 82.10 83.00 0.0M
2023-08-25 81.80 84.30 81.50 83.80 0.0M
2023-08-24 84.40 85.10 81.40 81.70 0.0M
2023-08-23 84.60 85.10 83.40 84.40 0.0M
2023-08-22 84.00 85.20 83.80 84.60 0.0M
2023-08-21 84.60 85.60 82.60 83.40 0.0M
2023-08-18 84.90 85.40 83.50 84.80 0.0M
2023-08-17 89.10 89.60 85.10 85.10 0.0M
2023-08-16 87.80 88.80 86.20 87.80 0.0M
2023-08-15 90.30 90.50 87.50 87.80 0.0M
2023-08-14 90.40 90.40 88.60 90.30 0.0M
2023-08-11 90.10 92.60 90.00 90.40 0.0M
2023-08-10 92.00 92.00 90.20 90.20 0.0M
2023-08-09 90.60 92.00 90.10 91.10 0.0M
2023-08-08 90.90 91.90 90.50 90.50 0.0M
2023-08-07 90.90 91.80 89.90 90.90 0.0M
2023-08-04 90.60 91.30 89.70 90.90 0.0M
2023-08-03 90.00 91.70 89.30 89.90 0.0M
2023-08-02 90.70 91.90 90.00 90.00 0.0M
2023-08-01 94.70 94.70 91.90 92.00 0.0M
2023-07-31 90.60 95.90 90.40 95.00 0.0M
2023-07-28 90.10 91.40 90.10 90.40 0.0M
2023-07-27 92.20 92.20 89.90 90.10 0.0M
2023-07-26 92.70 92.70 91.30 91.90 0.0M
2023-07-25 90.30 93.00 89.70 92.70 0.0M
2023-07-24 89.10 90.50 87.80 90.30 0.0M
2023-07-21 90.40 90.40 87.00 89.40 0.1M
2023-07-20 93.10 93.50 90.00 90.50 0.1M
2023-07-19 95.00 96.00 93.30 94.00 0.0M
2023-07-18 93.80 95.20 92.30 95.00 0.0M
2023-07-17 94.50 97.60 93.20 93.80 0.1M
2023-07-14 107.00 107.00 93.70 94.40 0.3M
2023-07-13 118.60 118.80 114.60 115.20 0.0M
2023-07-12 119.00 119.20 117.20 118.60 0.0M
2023-07-11 117.80 119.40 116.60 117.80 0.0M
2023-07-10 119.00 119.60 116.00 117.80 0.0M
2023-07-07 116.00 118.40 116.00 118.20 0.0M
2023-07-06 117.20 117.60 115.00 116.00 0.0M
2023-07-05 119.00 121.00 116.00 117.20 0.0M
2023-07-04 115.40 118.80 115.00 118.80 0.0M
2023-07-03 119.40 119.40 115.00 115.60 0.0M
2023-06-30 119.40 120.00 118.20 119.00 0.0M
2023-06-29 116.80 119.60 116.20 119.00 0.0M
2023-06-28 118.80 119.20 116.60 117.00 0.0M
2023-06-27 118.80 118.80 116.00 118.20 0.0M
2023-06-26 121.00 121.40 116.80 118.40 0.0M
2023-06-22 117.40 120.60 115.40 120.40 0.0M
2023-06-21 117.40 118.20 116.00 117.00 0.0M
2023-06-20 115.60 117.80 114.60 117.40 0.0M
2023-06-19 121.80 121.80 115.60 115.60 0.0M
2023-06-16 119.00 121.80 118.40 121.80 0.0M
2023-06-15 117.20 120.80 116.60 119.00 0.0M
2023-06-14 116.20 117.60 115.00 117.00 0.0M
2023-06-13 119.20 119.80 116.00 116.20 0.0M
2023-06-12 112.00 120.40 112.00 118.40 0.1M
2023-06-09 112.00 114.20 108.20 111.20 0.1M
2023-06-08 104.00 111.00 103.60 110.00 0.1M
2023-06-07 101.60 103.60 101.00 101.60 0.1M
2023-06-05 104.20 104.20 100.00 101.60 0.1M
2023-06-02 102.40 105.40 101.40 104.20 0.1M
2023-06-01 107.00 108.20 102.00 102.60 0.1M
2023-05-31 111.00 112.00 107.60 107.80 0.1M
2023-05-30 113.40 115.00 110.20 111.20 0.1M
2023-05-29 121.60 121.60 113.60 113.60 0.1M
2023-05-26 124.00 124.00 120.80 123.00 0.0M
2023-05-25 126.40 126.60 121.00 124.00 0.0M
2023-05-24 127.00 127.40 125.00 126.20 0.0M
2023-05-23 127.20 127.60 127.00 127.40 0.0M
2023-05-22 126.20 127.80 125.80 127.40 0.0M
2023-05-19 126.00 128.00 125.20 127.40 0.0M
2023-05-17 127.00 128.40 126.20 126.20 0.0M
2023-05-16 126.80 129.40 125.40 126.40 0.0M
2023-05-15 128.20 128.60 125.40 127.20 0.0M
2023-05-12 124.60 128.60 123.00 128.00 0.0M
2023-05-11 121.40 124.60 121.20 124.60 0.0M
2023-05-10 121.80 122.80 120.40 122.00 0.0M
2023-05-09 122.00 124.00 120.40 122.00 0.0M
2023-05-08 126.60 126.60 121.20 122.40 0.1M
2023-05-05 127.60 127.60 125.00 126.60 0.0M
2023-05-04 132.00 132.60 125.40 127.00 0.0M
2023-05-03 139.00 139.20 132.00 132.60 0.0M
2023-05-02 145.00 146.80 138.20 138.20 0.0M
2023-04-28 141.00 145.60 140.20 145.00 0.0M
2023-04-27 134.20 141.80 134.20 140.00 0.0M
2023-04-26 131.80 134.60 130.80 134.00 0.0M
2023-04-25 131.00 133.40 129.00 131.40 0.0M
2023-04-24 131.40 137.20 129.40 131.00 0.0M
2023-04-21 146.00 148.00 130.40 131.60 0.1M
2023-04-20 146.40 156.00 142.60 152.40 0.1M
2023-04-19 145.20 147.80 143.00 146.40 0.0M
2023-04-18 150.40 150.40 144.00 145.00 0.0M
2023-04-17 152.00 153.80 147.80 150.20 0.0M
2023-04-14 154.00 155.80 151.00 152.00 0.0M
2023-04-13 148.80 154.00 148.80 154.00 0.0M
2023-04-12 149.00 152.00 148.20 148.60 0.0M
2023-04-11 151.00 152.00 146.00 149.00 0.0M
2023-04-06 147.60 153.60 147.60 153.00 0.0M
2023-04-05 144.20 147.80 143.00 147.60 0.0M
2023-04-04 138.20 145.60 138.20 144.40 0.0M
2023-04-03 142.00 142.00 136.80 137.60 0.0M
2023-03-31 139.80 144.00 138.80 144.00 0.0M
2023-03-30 135.20 140.40 135.20 140.40 0.0M
2023-03-29 135.20 137.00 133.60 135.20 0.0M
2023-03-28 138.60 141.60 135.60 136.40 0.0M
2023-03-27 140.00 144.40 137.40 139.20 0.0M
2023-03-24 143.00 144.20 135.20 140.00 0.1M
2023-03-23 147.60 149.40 142.20 143.20 0.1M
2023-03-22 145.60 148.00 144.60 146.60 0.0M
2023-03-21 143.20 146.00 142.60 145.40 0.0M
2023-03-20 144.80 144.80 138.80 143.40 0.0M
2023-03-17 146.00 148.60 143.60 146.00 0.0M
2023-03-16 144.60 146.80 141.80 145.40 0.0M
2023-03-15 149.60 149.80 143.20 144.40 0.0M
2023-03-14 142.20 149.40 142.00 149.00 0.0M
2023-03-13 145.00 145.80 138.80 142.00 0.0M
2023-03-10 142.20 145.20 140.20 145.00 0.0M
2023-03-09 142.20 143.80 141.00 143.00 0.0M
2023-03-08 149.60 149.60 142.00 142.20 0.0M
2023-03-07 149.00 151.60 145.20 149.60 0.0M
2023-03-06 150.00 154.00 148.00 149.80 0.1M
2023-03-03 146.80 150.40 145.80 148.40 0.0M
2023-03-02 144.00 149.60 144.00 146.60 0.0M
2023-03-01 142.20 148.60 142.20 144.00 0.1M
2023-02-28 137.00 143.00 135.20 140.40 0.1M
2023-02-27 137.80 142.80 136.80 137.00 0.1M
2023-02-24 136.40 140.80 135.20 135.40 0.0M
2023-02-23 134.80 138.20 134.40 135.40 0.0M
2023-02-22 132.20 137.20 131.40 135.00 0.0M
2023-02-21 132.00 135.00 131.00 132.20 0.0M
2023-02-20 128.80 132.00 124.20 132.00 0.0M
2023-02-17 131.40 131.40 121.20 129.00 0.1M
2023-02-16 127.00 131.00 125.00 129.40 0.0M
2023-02-15 125.60 127.60 123.20 127.00 0.0M
2023-02-14 125.40 128.40 124.60 125.60 0.0M
2023-02-13 121.20 125.60 119.20 125.40 0.0M
2023-02-10 117.80 123.00 117.20 121.00 0.0M
2023-02-09 120.60 120.60 117.80 117.80 0.0M
2023-02-08 121.40 123.00 120.40 120.60 0.0M
2023-02-07 124.60 126.40 120.40 121.40 0.0M
2023-02-06 122.80 123.80 120.40 123.00 0.0M
2023-02-03 128.40 128.40 121.80 122.60 0.0M
2023-02-02 127.20 128.40 125.00 128.40 0.0M
2023-02-01 127.40 128.80 124.80 126.60 0.0M
2023-01-31 124.80 127.40 123.80 127.40 0.0M
2023-01-30 123.40 126.60 122.20 125.00 0.0M
2023-01-27 124.20 124.20 122.20 123.80 0.0M
2023-01-26 124.40 125.00 122.20 124.40 0.0M
2023-01-25 129.80 130.60 124.00 124.40 0.0M
2023-01-24 131.00 133.00 128.80 129.80 0.0M
2023-01-23 127.00 131.80 127.00 130.80 0.0M
2023-01-20 125.80 127.40 124.60 126.40 0.0M
2023-01-19 128.80 129.00 123.00 125.60 0.0M
2023-01-18 127.60 130.60 125.80 129.40 0.0M
2023-01-17 122.80 127.60 122.60 127.60 0.0M
2023-01-16 117.00 125.60 117.00 122.80 0.0M
2023-01-13 119.40 119.60 116.20 116.80 0.0M
2023-01-12 122.00 122.00 116.40 119.60 0.1M
2023-01-11 127.80 129.40 118.80 122.00 0.1M
2023-01-10 129.40 131.40 126.60 127.80 0.0M
2023-01-09 135.00 138.00 126.00 130.00 0.1M
2023-01-05 131.80 136.60 131.80 133.80 0.0M
2023-01-04 130.00 134.00 129.20 131.80 0.0M
2023-01-03 128.00 132.60 127.00 128.80 0.0M
2023-01-02 123.60 129.00 123.60 128.00 0.0M