DevPort AB (DEVPb)

DEVPb
🏛️ スウェーデン →
17.10
最終更新: 2025-10-03
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 33.00 33.30 31.10 32.30 0.0M
2021-12-29 32.60 33.90 30.00 33.00 0.0M
2021-12-28 33.80 33.80 31.20 31.20 0.0M
2021-12-27 33.90 33.90 31.60 32.70 0.0M
2021-12-23 34.00 34.00 31.30 32.70 0.0M
2021-12-22 33.80 33.80 32.60 32.60 0.0M
2021-12-21 34.60 34.60 32.40 32.60 0.0M
2021-12-20 34.60 34.60 31.40 31.40 0.0M
2021-12-17 32.60 33.80 31.30 32.60 0.0M
2021-12-16 30.60 36.20 29.50 33.90 0.0M
2021-12-15 32.00 32.00 29.60 31.00 0.0M
2021-12-14 32.00 32.00 31.40 31.40 0.0M
2021-12-13 31.70 33.20 31.40 32.00 0.0M
2021-12-10 31.60 31.60 31.20 31.30 0.0M
2021-12-09 30.60 32.30 30.60 31.60 0.0M
2021-12-08 31.00 31.00 29.20 30.50 0.0M
2021-12-07 29.60 31.50 29.00 31.00 0.0M
2021-12-06 31.50 31.50 29.60 30.70 0.0M
2021-12-03 31.30 31.30 29.10 30.80 0.0M
2021-12-02 31.00 31.30 30.00 31.30 0.0M
2021-12-01 30.00 31.40 29.00 31.00 0.0M
2021-11-30 28.00 30.00 27.50 29.60 0.0M
2021-11-29 29.00 29.00 27.80 29.00 0.0M
2021-11-26 29.30 29.40 28.00 29.00 0.0M
2021-11-25 28.90 29.30 28.00 29.30 0.0M
2021-11-24 28.80 29.00 27.90 28.90 0.0M
2021-11-23 29.00 29.40 29.00 29.20 0.0M
2021-11-22 31.40 31.50 29.00 29.30 0.0M
2021-11-19 29.50 30.90 28.60 30.80 0.0M
2021-11-18 30.10 30.90 29.20 29.50 0.0M
2021-11-17 29.90 31.40 29.40 30.10 0.0M
2021-11-16 29.20 31.90 28.60 29.00 0.0M
2021-11-15 26.50 27.90 26.10 27.40 0.0M
2021-11-12 28.70 28.70 26.30 26.50 0.0M
2021-11-11 26.50 29.00 26.50 28.70 0.0M
2021-11-10 26.60 26.60 26.00 26.50 0.0M
2021-11-09 27.00 27.10 26.60 27.10 0.0M
2021-11-08 27.00 27.00 27.00 27.00 0.0M
2021-11-05 29.00 30.90 27.80 27.80 0.0M
2021-11-04 28.90 28.90 28.10 28.80 0.0M
2021-11-03 28.00 29.00 27.00 29.00 0.0M
2021-11-02 28.00 28.50 28.00 28.00 0.0M
2021-11-01 28.90 28.90 27.20 28.00 0.0M
2021-10-29 26.90 29.00 26.60 29.00 0.0M
2021-10-28 27.20 27.20 24.60 26.50 0.0M
2021-10-27 24.60 27.50 24.60 27.10 0.0M
2021-10-26 27.00 27.00 24.60 24.60 0.0M
2021-10-25 27.00 27.60 26.00 26.30 0.0M
2021-10-22 25.40 26.10 25.40 26.10 0.0M
2021-10-21 25.00 25.40 25.00 25.00 0.0M
2021-10-20 24.20 25.00 24.20 25.00 0.0M
2021-10-19 25.40 25.40 24.90 24.90 0.0M
2021-10-18 24.80 24.80 24.80 24.80 0.0M
2021-10-15 24.30 24.90 24.30 24.80 0.0M
2021-10-14 24.30 25.00 24.30 25.00 0.0M
2021-10-13 24.30 24.30 24.30 24.30 0.0M
2021-10-12 24.80 24.80 24.60 24.60 0.0M
2021-10-11 24.70 24.70 24.70 24.70 0.0M
2021-10-08 25.00 25.00 24.30 24.90 0.0M
2021-10-07 24.90 25.90 24.90 25.10 0.0M
2021-10-06 25.20 25.20 25.10 25.10 0.0M
2021-10-05 24.90 25.20 23.60 25.20 0.0M
2021-10-04 24.00 24.80 22.00 24.80 0.0M
2021-10-01 24.50 24.90 24.00 24.00 0.0M
2021-09-30 24.50 25.00 24.50 24.50 0.0M
2021-09-29 24.00 24.80 24.00 24.50 0.0M
2021-09-28 24.70 24.80 23.80 24.50 0.0M
2021-09-27 23.60 24.70 23.60 24.70 0.0M
2021-09-24 24.10 25.00 24.10 24.80 0.0M
2021-09-23 24.50 24.50 23.50 24.00 0.0M
2021-09-22 23.50 23.50 23.50 23.50 0.0M
2021-09-21 24.00 24.30 23.20 23.40 0.0M
2021-09-20 24.80 24.80 23.40 24.00 0.0M
2021-09-17 25.00 25.20 24.80 24.80 0.0M
2021-09-16 24.60 24.80 24.20 24.20 0.0M
2021-09-15 24.50 24.90 24.00 24.50 0.0M
2021-09-14 24.50 24.50 24.00 24.00 0.0M
2021-09-13 25.00 25.00 24.00 24.30 0.0M
2021-09-10 24.60 26.00 24.60 24.90 0.0M
2021-09-09 23.50 24.80 23.50 24.80 0.0M
2021-09-08 23.20 23.50 23.10 23.10 0.0M
2021-09-07 23.40 24.00 23.40 24.00 0.0M
2021-09-06 23.50 24.10 23.10 24.10 0.0M
2021-09-03 23.20 23.90 23.10 23.90 0.0M
2021-09-02 23.50 23.50 23.40 23.40 0.0M
2021-09-01 23.00 23.50 22.00 23.50 0.0M
2021-08-31 23.20 23.20 23.20 23.20 0.0M
2021-08-27 23.40 23.40 23.30 23.30 0.0M
2021-08-26 23.60 23.60 23.60 23.60 0.0M
2021-08-25 25.30 25.30 23.60 23.60 0.0M
2021-08-24 23.80 25.30 23.80 25.30 0.0M
2021-08-23 25.00 25.00 23.90 23.90 0.0M
2021-08-20 24.90 25.00 24.30 24.30 0.0M
2021-08-19 24.00 25.00 22.60 25.00 0.0M
2021-08-18 24.50 24.50 23.60 24.50 0.0M
2021-08-17 24.80 25.60 24.50 24.50 0.0M
2021-08-16 22.40 23.90 22.00 23.90 0.0M
2021-08-13 22.60 22.60 19.50 22.40 0.0M
2021-08-12 24.40 24.40 22.70 22.90 0.0M
2021-08-10 22.50 22.70 22.30 22.30 0.0M
2021-08-09 23.80 23.80 22.30 22.90 0.0M
2021-08-06 23.70 23.70 23.70 23.70 0.0M
2021-08-05 22.30 22.40 22.20 22.40 0.0M
2021-08-04 22.40 22.40 22.20 22.40 0.0M
2021-08-02 23.70 23.70 22.40 22.40 0.0M
2021-07-30 23.00 23.70 22.70 23.70 0.0M
2021-07-29 23.00 24.60 22.20 23.00 0.0M
2021-07-28 23.00 23.30 22.70 23.30 0.0M
2021-07-27 23.00 23.90 23.00 23.90 0.0M
2021-07-26 22.10 24.50 22.10 24.40 0.0M
2021-07-23 24.00 24.40 23.70 23.70 0.0M
2021-07-22 23.10 23.10 23.10 23.10 0.0M
2021-07-20 22.90 24.90 22.90 24.70 0.0M
2021-07-19 23.20 24.00 22.80 23.80 0.0M
2021-07-16 22.80 23.10 22.20 23.00 0.0M
2021-07-15 23.70 23.70 22.50 22.80 0.0M
2021-07-14 23.40 24.20 23.40 23.40 0.0M
2021-07-13 23.50 25.00 22.30 23.60 0.0M
2021-07-12 23.20 24.70 23.00 24.70 0.0M
2021-07-09 23.60 23.60 22.70 23.60 0.0M
2021-07-08 24.00 24.50 23.10 23.70 0.0M
2021-07-07 22.50 23.90 22.50 23.90 0.0M
2021-07-06 22.10 22.80 22.10 22.70 0.0M
2021-07-05 23.90 23.90 22.50 22.70 0.0M
2021-07-02 23.00 23.20 23.00 23.20 0.0M
2021-07-01 22.90 23.40 22.90 23.20 0.0M
2021-06-30 22.10 24.20 22.10 24.20 0.0M
2021-06-29 23.30 23.30 23.00 23.00 0.0M
2021-06-28 22.90 24.10 22.20 23.50 0.0M
2021-06-24 23.20 23.20 22.90 22.90 0.0M
2021-06-23 22.10 24.10 22.00 23.20 0.0M
2021-06-22 25.50 25.50 24.30 24.30 0.0M
2021-06-21 22.30 25.60 22.10 25.60 0.0M
2021-06-18 22.30 22.40 21.20 22.20 0.0M
2021-06-17 21.50 22.00 21.00 22.00 0.0M
2021-06-16 21.70 21.90 21.50 21.50 0.0M
2021-06-15 21.50 22.40 21.50 21.90 0.0M
2021-06-14 23.20 23.20 21.80 22.00 0.0M
2021-06-11 23.20 23.90 23.20 23.30 0.0M
2021-06-10 24.00 24.00 23.00 23.90 0.0M
2021-06-09 23.10 23.90 23.10 23.90 0.0M
2021-06-08 23.00 23.90 23.00 23.60 0.0M
2021-06-07 23.10 23.30 22.50 23.00 0.0M
2021-06-04 23.70 23.70 23.00 23.10 0.0M
2021-06-03 23.20 24.30 23.20 24.30 0.0M
2021-06-02 23.50 24.70 23.00 24.70 0.0M
2021-06-01 23.30 24.40 22.60 24.00 0.0M
2021-05-31 24.30 24.30 22.60 23.30 0.0M
2021-05-28 24.60 24.60 23.40 24.30 0.0M
2021-05-27 24.50 24.50 24.50 24.50 0.0M
2021-05-26 24.90 24.90 23.30 24.90 0.0M
2021-05-25 25.00 25.00 24.90 24.90 0.0M
2021-05-24 25.00 25.70 24.90 25.70 0.0M
2021-05-21 26.00 26.00 24.20 24.50 0.0M
2021-05-20 23.90 26.00 23.20 26.00 0.0M
2021-05-19 25.50 25.50 24.40 25.00 0.0M
2021-05-18 26.50 26.50 25.00 25.40 0.3M
2021-05-17 24.50 27.40 24.50 27.10 0.0M
2021-05-14 24.00 24.20 23.80 24.20 0.0M
2021-05-12 24.50 24.50 23.00 24.50 0.0M
2021-05-11 23.90 26.00 23.60 24.40 0.0M
2021-05-10 23.10 24.50 23.00 24.50 0.0M
2021-05-07 23.40 24.00 23.40 24.00 0.0M
2021-05-06 23.80 24.00 23.30 24.00 0.0M
2021-05-05 23.50 23.90 23.50 23.90 0.0M
2021-05-04 23.50 23.60 23.30 23.60 0.0M
2021-05-03 25.00 25.00 23.80 23.80 0.1M
2021-04-30 25.00 25.00 25.00 25.00 0.0M
2021-04-29 22.00 25.00 22.00 25.00 0.0M
2021-04-28 22.50 23.00 22.50 22.80 0.0M
2021-04-27 23.00 23.80 22.50 22.50 0.0M
2021-04-26 22.80 23.00 22.80 23.00 0.0M
2021-04-23 24.20 24.20 21.90 22.80 0.0M
2021-04-22 23.10 24.40 22.90 24.40 0.0M
2021-04-21 23.00 23.10 22.60 23.10 0.0M
2021-04-20 22.70 23.50 22.60 22.60 0.0M
2021-04-19 22.20 23.50 22.20 22.80 0.2M
2021-04-16 21.80 22.50 21.40 22.00 0.0M
2021-04-15 21.00 23.20 21.00 21.50 0.0M
2021-04-14 20.70 21.40 20.50 21.30 0.0M
2021-04-13 21.50 21.50 20.50 20.60 0.0M
2021-04-12 21.70 21.70 20.80 20.90 0.0M
2021-04-09 20.60 21.40 20.60 21.40 0.0M
2021-04-08 20.60 21.70 20.60 20.90 0.0M
2021-04-07 20.40 23.10 20.40 20.90 0.0M
2021-04-06 21.00 21.50 19.80 20.70 0.0M
2021-04-01 21.10 22.00 20.50 20.90 0.0M
2021-03-31 22.30 22.30 20.70 21.30 0.0M
2021-03-30 22.40 22.40 21.40 22.30 0.0M
2021-03-29 22.30 22.50 21.50 22.40 0.0M
2021-03-26 22.00 22.30 21.90 22.30 0.0M
2021-03-25 22.00 22.30 21.10 22.00 0.0M
2021-03-24 21.00 22.00 20.20 22.00 0.0M
2021-03-23 20.00 21.00 20.00 21.00 0.0M
2021-03-22 19.85 20.80 19.85 20.80 0.0M
2021-03-19 19.85 20.70 19.85 20.70 0.0M
2021-03-18 20.30 20.50 19.65 20.50 0.0M
2021-03-17 20.40 20.50 20.40 20.40 0.0M
2021-03-16 19.80 20.50 19.70 20.40 0.0M
2021-03-15 20.50 20.60 19.95 20.10 0.0M
2021-03-12 20.90 20.90 20.50 20.50 0.0M
2021-03-11 20.00 21.10 20.00 20.90 0.0M
2021-03-09 18.55 20.50 18.55 20.50 0.0M
2021-03-08 19.70 19.80 19.05 19.05 0.0M
2021-03-05 20.00 20.60 19.95 20.00 0.0M
2021-03-04 20.10 20.10 20.00 20.00 0.0M
2021-03-03 18.65 20.70 18.65 20.40 0.0M
2021-03-02 20.50 20.80 19.65 20.80 0.0M
2021-03-01 20.50 20.80 19.95 20.80 0.0M
2021-02-26 20.00 20.70 20.00 20.70 0.0M
2021-02-25 20.60 20.90 19.50 20.90 0.0M
2021-02-24 21.00 21.00 19.60 20.30 0.0M
2021-02-23 21.20 21.20 19.65 20.70 0.0M
2021-02-22 20.50 21.10 20.20 21.10 0.0M
2021-02-19 20.60 20.60 19.70 20.30 0.0M
2021-02-18 20.00 20.60 20.00 20.60 0.0M
2021-02-17 20.70 21.50 20.20 20.50 0.0M
2021-02-16 19.70 21.60 18.90 20.70 0.0M
2021-02-15 18.20 19.75 18.20 19.70 0.0M
2021-02-12 19.20 19.20 18.85 18.95 0.0M
2021-02-11 19.40 19.90 18.65 18.90 0.0M
2021-02-10 20.20 20.20 19.40 19.40 0.0M
2021-02-09 19.75 20.20 19.60 20.20 0.0M
2021-02-08 19.95 20.30 19.50 20.30 0.0M
2021-02-05 19.15 20.30 19.15 20.10 0.0M
2021-02-04 20.00 20.80 19.75 20.40 0.0M
2021-02-03 19.05 20.80 19.05 20.30 0.0M
2021-02-02 19.00 19.80 18.75 19.75 0.0M
2021-02-01 18.95 19.85 18.90 19.50 0.0M
2021-01-29 20.00 20.00 18.15 19.85 0.0M
2021-01-28 19.55 20.10 18.30 20.00 0.0M
2021-01-27 20.20 21.00 19.20 20.50 0.0M
2021-01-26 20.40 21.00 20.30 20.90 0.0M
2021-01-25 21.60 21.60 20.20 20.30 0.0M
2021-01-22 20.00 22.00 20.00 21.80 0.0M
2021-01-21 20.40 20.40 18.35 20.30 0.0M
2021-01-20 19.50 20.40 19.50 20.40 0.0M
2021-01-19 19.45 19.90 19.15 19.50 0.0M
2021-01-18 19.35 19.35 19.00 19.20 0.0M
2021-01-15 19.20 19.20 18.40 18.40 0.0M
2021-01-14 19.40 19.40 18.15 19.05 0.0M
2021-01-13 19.45 19.45 17.70 18.60 0.0M
2021-01-12 19.05 19.50 19.00 19.50 0.0M
2021-01-11 19.85 20.50 18.50 19.00 0.0M
2021-01-08 19.05 20.20 19.05 19.85 0.0M
2021-01-07 19.85 20.50 18.85 19.05 0.0M
2021-01-05 17.90 19.95 17.90 19.80 0.0M
2021-01-04 17.65 18.80 17.20 18.80 0.0M