ノルデア・バンク・アクツィエボラーグ・プブリクト (DIOS)

DIOS
🏛️ スウェーデン →
65.05
最終更新: 2025-10-06
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
2021-12-30 118.50 119.40 118.00 118.80 0.1M
2021-12-29 117.00 118.70 116.70 118.70 0.1M
2021-12-28 116.80 117.70 116.20 117.30 0.1M
2021-12-27 114.00 117.00 113.70 116.70 0.1M
2021-12-23 114.30 115.50 113.50 114.10 0.1M
2021-12-22 116.10 116.30 112.80 114.50 0.2M
2021-12-21 114.60 117.60 114.60 115.90 0.2M
2021-12-20 115.60 116.30 114.10 114.60 0.2M
2021-12-17 114.90 118.00 114.40 117.50 0.3M
2021-12-16 117.10 117.20 114.40 115.50 0.2M
2021-12-15 112.40 115.70 112.40 115.70 0.2M
2021-12-14 115.00 116.40 112.10 112.10 0.3M
2021-12-13 118.30 118.60 114.90 115.70 0.3M
2021-12-10 117.30 118.60 116.90 118.10 0.2M
2021-12-09 117.90 118.00 116.50 117.90 0.2M
2021-12-08 117.40 119.30 116.80 117.30 0.2M
2021-12-07 116.00 118.50 115.20 117.40 0.3M
2021-12-06 114.50 117.20 114.00 116.00 0.3M
2021-12-03 114.90 115.90 113.80 113.80 0.2M
2021-12-02 114.00 115.00 111.70 114.50 0.7M
2021-12-01 114.70 117.40 112.50 116.90 0.2M
2021-11-30 112.30 116.30 111.30 115.00 1.9M
2021-11-29 111.50 114.20 111.50 113.10 0.3M
2021-11-26 112.00 114.60 110.90 111.30 0.3M
2021-11-25 114.00 115.80 112.60 114.70 0.4M
2021-11-24 110.80 114.40 110.70 113.50 0.5M
2021-11-23 112.80 112.80 108.50 108.50 0.2M
2021-11-22 112.00 114.30 111.30 112.80 0.4M
2021-11-19 110.30 111.70 109.50 111.50 0.2M
2021-11-18 106.00 110.70 105.50 110.30 0.3M
2021-11-17 105.00 106.50 104.60 105.80 0.2M
2021-11-16 105.80 106.20 104.90 105.00 0.2M
2021-11-15 105.00 105.80 104.30 105.80 0.1M
2021-11-12 105.30 105.40 103.50 105.00 0.1M
2021-11-11 104.30 105.30 103.70 104.40 0.1M
2021-11-10 106.30 106.30 102.90 104.30 0.2M
2021-11-09 105.10 106.50 104.80 106.30 0.2M
2021-11-08 106.00 106.00 103.70 105.10 0.2M
2021-11-05 103.00 106.10 102.80 106.10 0.2M
2021-11-04 101.60 103.30 101.60 102.80 0.6M
2021-11-03 100.80 101.60 99.90 101.60 0.2M
2021-11-02 100.10 101.80 99.15 100.70 0.2M
2021-11-01 99.95 101.80 99.35 100.20 0.2M
2021-10-29 104.20 104.40 98.85 99.95 0.3M
2021-10-28 102.40 105.00 101.90 105.00 0.3M
2021-10-27 102.00 103.10 100.00 102.70 0.3M
2021-10-26 99.75 103.40 99.50 102.00 0.4M
2021-10-25 97.60 99.50 96.95 98.70 0.3M
2021-10-22 98.90 98.95 92.20 97.05 0.6M
2021-10-21 97.05 99.35 95.75 99.30 0.2M
2021-10-20 98.35 98.35 96.00 97.05 0.2M
2021-10-19 97.35 98.60 96.80 98.40 0.2M
2021-10-18 96.40 97.45 95.60 97.10 0.2M
2021-10-15 95.00 96.55 94.05 96.20 0.2M
2021-10-14 93.70 95.10 93.05 94.50 0.2M
2021-10-13 91.65 93.55 91.05 93.05 0.5M
2021-10-12 87.65 91.75 87.50 91.60 0.3M
2021-10-11 88.00 88.00 85.15 87.85 0.2M
2021-10-08 88.00 88.65 87.75 87.75 0.2M
2021-10-07 85.80 88.10 85.80 87.70 0.2M
2021-10-06 86.70 86.70 84.65 85.65 0.2M
2021-10-05 86.50 87.50 85.95 86.95 0.3M
2021-10-04 88.40 88.40 86.65 86.65 0.2M
2021-10-01 85.20 88.40 83.50 88.10 0.2M
2021-09-30 86.10 87.45 84.95 85.40 0.3M
2021-09-29 86.10 87.20 85.50 86.10 0.3M
2021-09-28 88.65 88.65 86.00 86.20 0.2M
2021-09-27 90.00 90.30 88.65 89.15 0.2M
2021-09-24 91.70 91.70 89.15 89.50 0.1M
2021-09-23 90.10 91.75 90.10 91.70 0.1M
2021-09-22 89.60 90.25 88.75 89.55 0.1M
2021-09-21 88.70 89.95 88.05 89.10 0.2M
2021-09-20 91.90 92.60 88.70 88.75 0.2M
2021-09-17 92.95 94.00 92.50 92.95 0.3M
2021-09-16 93.30 94.15 92.45 93.00 0.2M
2021-09-15 95.20 95.35 93.25 93.40 0.2M
2021-09-14 94.05 95.85 94.05 95.20 0.1M
2021-09-13 94.50 94.80 93.50 94.65 0.2M
2021-09-10 94.95 95.55 93.95 93.95 0.1M
2021-09-09 94.55 96.25 94.40 94.95 0.2M
2021-09-08 98.45 98.45 94.45 95.15 0.3M
2021-09-07 100.00 100.80 98.35 98.65 0.1M
2021-09-06 100.30 100.80 99.00 100.70 0.2M
2021-09-03 102.50 102.90 100.20 100.40 0.1M
2021-09-02 101.80 102.70 101.80 102.10 0.1M
2021-09-01 101.70 103.50 101.70 101.80 0.2M
2021-08-31 102.60 102.70 100.80 101.70 0.3M
2021-08-30 103.40 104.10 101.70 102.40 0.1M
2021-08-27 99.65 103.60 99.65 103.40 0.3M
2021-08-26 100.50 101.20 100.00 100.30 0.1M
2021-08-25 100.00 101.10 99.80 101.10 0.2M
2021-08-24 101.40 102.00 99.75 100.80 0.3M
2021-08-23 103.70 103.70 99.20 101.40 0.2M
2021-08-20 102.40 104.50 101.50 103.70 0.1M
2021-08-19 103.90 103.90 101.60 102.80 0.3M
2021-08-18 103.00 104.40 102.50 104.00 0.3M
2021-08-17 104.20 104.20 102.30 103.00 0.2M
2021-08-16 103.60 105.70 103.20 104.20 0.3M
2021-08-13 102.60 104.30 101.90 103.60 0.1M
2021-08-12 103.10 104.00 102.20 102.60 0.2M
2021-08-11 102.20 103.60 102.10 103.10 0.1M
2021-08-10 102.60 104.00 102.00 102.20 0.1M
2021-08-09 102.60 103.30 101.50 102.50 0.6M
2021-08-06 103.20 103.30 102.10 102.60 0.1M
2021-08-05 102.90 104.00 101.90 103.20 0.1M
2021-08-04 103.80 104.10 101.50 102.90 0.3M
2021-08-03 100.10 103.00 100.00 102.40 0.3M
2021-08-02 98.35 100.70 97.75 100.10 0.2M
2021-07-30 97.45 98.70 96.70 97.75 0.2M
2021-07-29 97.25 97.75 96.65 97.45 0.1M
2021-07-28 97.25 98.30 97.15 97.40 0.1M
2021-07-27 97.80 98.80 97.30 97.40 0.2M
2021-07-26 97.00 97.85 96.50 97.65 0.1M
2021-07-23 96.85 97.60 96.55 97.40 0.1M
2021-07-22 97.25 98.10 96.50 96.80 0.1M
2021-07-21 95.95 98.00 95.35 97.25 0.2M
2021-07-20 96.00 96.85 95.55 95.95 0.1M
2021-07-19 97.00 97.20 95.55 95.80 0.2M
2021-07-16 97.60 97.85 96.60 97.85 0.1M
2021-07-15 97.70 97.95 96.60 96.70 0.1M
2021-07-14 100.10 100.10 97.35 97.60 0.2M
2021-07-13 100.00 101.10 99.45 100.40 0.3M
2021-07-12 97.45 100.50 97.45 100.10 0.3M
2021-07-09 94.40 97.80 94.40 97.45 0.3M
2021-07-08 94.35 95.35 93.45 94.40 0.3M
2021-07-07 92.00 94.15 92.00 94.15 0.3M
2021-07-06 93.00 93.00 89.30 92.00 0.3M
2021-07-05 91.50 93.00 89.45 91.95 0.4M
2021-07-02 90.50 90.95 89.00 90.25 0.5M
2021-07-01 89.00 89.75 88.50 89.15 0.3M
2021-06-30 90.05 90.60 88.30 88.65 0.3M
2021-06-29 90.60 91.25 90.25 90.60 0.2M
2021-06-28 91.80 91.80 90.15 90.60 0.2M
2021-06-24 89.20 90.40 89.20 90.40 0.2M
2021-06-23 90.80 91.10 88.85 89.05 0.1M
2021-06-22 91.40 91.40 89.80 90.80 0.2M
2021-06-21 91.00 91.60 90.20 90.45 0.2M
2021-06-18 92.05 93.15 91.60 91.80 0.3M
2021-06-17 93.80 93.95 92.00 92.05 0.2M
2021-06-16 94.65 94.80 92.70 93.80 0.4M
2021-06-15 97.95 97.95 94.35 94.65 0.2M
2021-06-14 96.20 97.75 96.20 97.10 0.2M
2021-06-11 98.30 98.35 95.95 96.20 0.3M
2021-06-10 96.65 98.30 94.55 98.30 0.6M
2021-06-09 99.10 99.10 97.65 98.40 0.4M
2021-06-08 98.00 99.00 96.95 99.00 0.4M
2021-06-07 95.75 97.10 95.15 97.10 0.4M
2021-06-04 94.50 96.05 93.90 95.75 0.4M
2021-06-03 93.80 94.05 93.20 93.90 0.4M
2021-06-02 92.50 93.40 92.20 93.40 0.3M
2021-06-01 91.05 92.40 90.60 92.40 0.4M
2021-05-31 91.25 93.00 90.05 90.35 1.1M
2021-05-28 87.20 88.00 87.00 87.50 0.1M
2021-05-27 87.80 88.00 87.10 87.20 0.2M
2021-05-26 88.50 88.80 87.40 87.60 0.1M
2021-05-25 87.95 89.15 87.65 88.05 0.2M
2021-05-24 88.50 88.80 86.85 87.95 0.2M
2021-05-21 88.00 88.50 87.05 88.10 0.1M
2021-05-20 87.40 88.15 87.40 88.00 0.2M
2021-05-19 88.95 89.35 87.10 87.40 0.2M
2021-05-18 87.45 89.55 87.45 89.55 0.3M
2021-05-17 86.80 87.55 86.65 87.45 0.2M
2021-05-14 86.40 87.00 85.20 86.80 0.3M
2021-05-12 83.70 86.40 83.70 86.40 0.1M
2021-05-11 86.80 86.80 83.25 83.70 0.2M
2021-05-10 86.45 86.90 85.00 86.90 0.2M
2021-05-07 84.65 86.05 83.55 86.00 0.3M
2021-05-06 83.55 84.65 82.90 84.65 0.3M
2021-05-05 82.30 83.35 82.30 83.35 0.2M
2021-05-04 83.75 84.00 81.50 82.30 0.3M
2021-05-03 80.90 83.75 80.35 83.70 0.3M
2021-04-30 83.90 84.40 80.55 80.55 0.3M
2021-04-29 83.00 84.40 82.85 83.85 0.3M
2021-04-28 82.95 83.40 81.80 82.60 0.2M
2021-04-27 81.40 84.40 80.45 82.70 0.4M
2021-04-26 82.15 82.55 79.60 80.50 0.3M
2021-04-23 79.25 83.35 79.25 81.90 0.4M
2021-04-22 77.00 78.80 76.65 78.80 0.3M
2021-04-21 78.00 78.00 76.30 76.70 0.2M
2021-04-20 77.15 77.95 76.95 77.55 0.2M
2021-04-19 77.45 77.95 76.70 77.15 0.1M
2021-04-16 76.20 77.55 75.90 77.45 0.1M
2021-04-15 76.60 77.30 75.70 76.35 0.2M
2021-04-14 77.05 77.25 76.05 76.60 0.2M
2021-04-13 76.95 78.20 76.80 78.00 0.3M
2021-04-12 75.80 77.55 75.50 76.75 0.4M
2021-04-09 75.50 76.25 75.30 75.55 0.2M
2021-04-08 75.15 75.85 74.65 75.65 0.2M
2021-04-07 74.10 75.40 74.10 75.15 0.2M
2021-04-06 74.00 74.65 73.90 74.00 0.3M
2021-04-01 72.05 74.00 71.75 74.00 0.1M
2021-03-31 71.85 72.90 71.50 71.80 0.2M
2021-03-30 72.00 72.10 71.10 71.80 0.3M
2021-03-29 71.15 72.95 71.15 71.35 0.3M
2021-03-26 71.50 72.20 71.05 71.15 0.2M
2021-03-25 71.85 71.90 70.50 71.50 0.2M
2021-03-24 72.00 72.00 70.70 71.45 0.1M
2021-03-23 70.75 71.80 70.15 71.80 0.1M
2021-03-22 71.75 71.75 70.65 70.75 0.1M
2021-03-19 71.00 72.05 70.15 71.45 0.4M
2021-03-18 72.25 72.35 70.50 70.55 0.2M
2021-03-17 72.90 72.90 71.70 71.70 0.1M
2021-03-16 71.60 73.55 71.60 72.80 0.2M
2021-03-15 71.55 72.20 71.50 71.55 0.1M
2021-03-12 70.80 71.70 70.40 71.55 0.2M
2021-03-11 71.00 71.00 70.00 70.80 0.3M
2021-03-10 69.50 70.60 69.15 70.00 0.2M
2021-03-09 69.10 70.15 69.05 69.40 0.2M
2021-03-08 68.20 69.65 67.90 69.10 0.2M
2021-03-05 69.45 69.45 68.20 68.20 0.2M
2021-03-04 68.90 69.75 68.40 69.05 0.2M
2021-03-03 68.35 69.60 68.30 68.85 0.2M
2021-03-02 69.00 69.60 68.25 68.35 0.2M
2021-03-01 68.00 69.60 68.00 69.30 0.2M
2021-02-26 67.30 67.95 66.60 67.60 0.3M
2021-02-25 67.65 68.15 67.25 67.60 0.1M
2021-02-24 68.05 68.70 67.40 67.65 0.2M
2021-02-23 68.15 68.55 66.75 67.80 0.2M
2021-02-22 67.40 68.20 66.55 68.15 0.2M
2021-02-19 67.25 67.60 66.75 67.25 0.3M
2021-02-18 68.35 69.10 67.25 67.25 0.4M
2021-02-17 70.00 70.00 68.05 68.30 0.4M
2021-02-16 72.30 72.30 69.70 70.00 0.8M
2021-02-15 72.90 73.25 72.05 72.90 0.3M
2021-02-12 74.45 74.45 71.25 72.50 0.6M
2021-02-11 73.85 73.95 72.40 73.95 0.3M
2021-02-10 72.75 73.90 72.45 73.25 0.4M
2021-02-09 72.55 72.95 71.70 72.75 0.2M
2021-02-08 72.50 72.95 72.10 72.55 0.2M
2021-02-05 73.45 73.45 71.80 72.60 0.2M
2021-02-04 73.35 73.95 72.80 73.50 0.3M
2021-02-03 73.95 74.65 73.15 73.35 0.2M
2021-02-02 73.70 74.00 72.80 73.95 0.3M
2021-02-01 71.55 73.20 71.55 72.95 0.3M
2021-01-29 71.80 71.95 70.50 71.65 0.2M
2021-01-28 72.00 72.00 69.90 71.80 0.4M
2021-01-27 74.05 75.20 71.90 72.30 0.5M
2021-01-26 73.00 74.45 72.95 74.05 0.3M
2021-01-25 73.80 74.35 72.70 73.00 0.3M
2021-01-22 73.70 74.15 72.85 73.75 0.3M
2021-01-21 75.00 75.00 73.60 73.70 0.3M
2021-01-20 75.05 75.25 74.30 75.10 0.2M
2021-01-19 74.30 75.40 74.05 74.70 0.3M
2021-01-18 74.90 75.35 73.90 74.35 0.2M
2021-01-15 76.00 76.00 74.55 74.95 0.1M
2021-01-14 74.75 75.50 74.45 75.50 0.1M
2021-01-13 72.85 74.40 72.55 74.40 0.2M
2021-01-12 73.30 73.60 72.40 73.00 0.1M
2021-01-11 74.80 75.70 73.05 73.30 0.1M
2021-01-08 74.25 75.20 74.15 74.80 0.1M
2021-01-07 76.50 76.75 74.05 74.35 0.3M
2021-01-05 75.75 76.40 75.00 76.40 0.1M
2021-01-04 77.00 77.65 75.45 75.80 0.2M