DistIT AB (DISTIT)

DISTIT
🏛️ スウェーデン →
0.17
最終更新: 2025-10-02
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 96.01 96.42 93.53 93.94 0.0M
2021-12-29 96.83 96.83 93.94 96.01 0.0M
2021-12-28 97.24 97.24 94.36 96.83 0.0M
2021-12-27 93.94 97.24 93.53 97.24 0.0M
2021-12-23 93.12 94.77 92.71 93.94 0.0M
2021-12-22 90.65 93.53 90.65 93.12 0.0M
2021-12-21 93.94 94.77 91.47 92.71 0.0M
2021-12-20 96.42 96.42 91.88 93.53 0.0M
2021-12-17 96.83 96.83 93.94 96.83 0.0M
2021-12-16 93.94 96.83 92.71 96.83 0.0M
2021-12-15 99.71 100.13 93.53 93.53 0.0M
2021-12-14 102.19 102.19 94.77 96.42 0.0M
2021-12-13 98.48 102.19 97.65 102.19 0.0M
2021-12-10 101.36 102.19 98.48 99.30 0.0M
2021-12-09 103.01 103.01 99.71 101.77 0.0M
2021-12-08 103.01 103.01 100.13 103.01 0.0M
2021-12-07 96.83 103.01 96.83 103.01 0.0M
2021-12-06 103.01 103.01 95.59 99.71 0.0M
2021-12-03 102.60 103.01 98.89 101.77 0.0M
2021-12-02 103.83 104.25 98.89 100.95 0.0M
2021-12-01 97.24 104.66 94.77 103.83 0.0M
2021-11-30 101.77 101.77 95.59 97.24 0.0M
2021-11-29 101.77 106.72 100.13 101.77 0.0M
2021-11-26 109.60 109.60 100.54 101.77 0.0M
2021-11-25 111.66 111.66 108.37 110.01 0.0M
2021-11-24 106.31 114.96 105.07 111.25 0.0M
2021-11-23 102.60 106.31 99.71 106.31 0.0M
2021-11-22 106.72 106.72 102.19 103.01 0.0M
2021-11-19 107.95 107.95 100.54 106.72 0.0M
2021-11-18 106.72 108.78 106.72 107.95 0.0M
2021-11-17 109.60 109.60 106.72 109.19 0.0M
2021-11-16 112.90 113.31 108.78 109.60 0.0M
2021-11-15 116.19 119.08 112.07 113.31 0.0M
2021-11-12 114.96 119.08 114.96 118.26 0.0M
2021-11-11 111.25 114.96 111.25 114.96 0.0M
2021-11-10 115.78 115.78 111.25 114.55 0.0M
2021-11-09 117.02 118.67 115.37 115.37 0.0M
2021-11-08 114.55 119.49 114.55 117.02 0.1M
2021-11-05 111.66 115.37 111.25 114.55 0.0M
2021-11-04 109.60 112.07 108.78 109.60 0.1M
2021-11-03 115.37 115.37 108.37 108.78 0.0M
2021-11-02 116.19 118.67 111.25 113.72 0.0M
2021-11-01 119.90 123.20 115.78 115.78 0.0M
2021-10-29 115.37 119.90 112.49 119.90 0.0M
2021-10-28 118.26 118.26 113.31 115.37 0.0M
2021-10-27 120.32 120.32 113.72 118.26 0.0M
2021-10-26 124.44 127.73 117.84 120.32 0.0M
2021-10-25 112.90 125.67 112.90 124.44 0.0M
2021-10-22 107.13 116.19 103.42 112.49 0.1M
2021-10-21 111.66 118.26 107.95 117.02 0.0M
2021-10-20 107.13 112.90 107.13 111.25 0.0M
2021-10-19 113.31 113.31 104.66 107.13 0.0M
2021-10-18 115.37 117.84 107.95 110.01 0.0M
2021-10-15 114.13 118.67 112.07 116.19 0.0M
2021-10-14 115.37 119.08 112.49 113.72 0.0M
2021-10-13 110.01 119.08 109.60 115.37 0.0M
2021-10-12 116.61 117.84 107.54 109.60 0.0M
2021-10-11 117.02 125.26 111.25 116.19 0.1M
2021-10-08 108.78 116.61 108.37 115.78 0.1M
2021-10-07 105.48 111.66 105.48 108.78 0.0M
2021-10-06 99.71 107.13 99.30 104.66 0.1M
2021-10-05 99.71 102.19 98.48 100.13 0.0M
2021-10-04 96.01 101.77 95.59 98.07 0.0M
2021-10-01 95.18 96.83 92.71 95.59 0.0M
2021-09-30 93.94 99.30 93.94 95.18 0.0M
2021-09-29 92.30 95.18 91.88 93.12 0.0M
2021-09-28 96.01 96.42 91.06 91.47 0.0M
2021-09-27 96.83 100.13 94.36 96.01 0.0M
2021-09-24 94.36 97.24 93.53 94.77 0.0M
2021-09-23 92.71 95.59 92.30 94.77 0.0M
2021-09-22 93.12 93.53 92.30 92.71 0.0M
2021-09-21 93.94 95.59 89.00 92.71 0.0M
2021-09-20 94.77 94.77 89.82 93.94 0.0M
2021-09-17 92.30 95.18 91.06 94.77 0.0M
2021-09-16 91.47 92.30 90.24 92.30 0.0M
2021-09-15 89.00 92.30 89.00 91.06 0.0M
2021-09-14 90.65 92.30 89.41 89.41 0.0M
2021-09-13 92.30 94.36 89.41 89.82 0.0M
2021-09-10 93.12 93.94 90.65 91.06 0.0M
2021-09-09 91.47 93.94 91.06 93.94 0.3M
2021-09-08 91.47 94.77 87.76 91.47 0.0M
2021-09-07 88.18 93.12 85.70 92.30 0.0M
2021-09-06 84.88 88.18 84.88 88.18 0.0M
2021-09-03 85.70 85.70 80.76 84.88 0.1M
2021-09-02 87.35 87.35 83.23 85.70 0.0M
2021-09-01 89.82 93.12 85.29 87.35 0.2M
2021-08-31 91.47 91.47 88.18 89.82 0.1M
2021-08-30 93.94 93.94 90.24 91.47 0.0M
2021-08-27 94.36 96.01 91.88 94.77 0.0M
2021-08-26 99.71 99.71 92.30 93.53 0.4M
2021-08-25 94.77 101.36 94.77 98.89 0.0M
2021-08-24 93.53 94.36 91.47 93.12 0.0M
2021-08-23 88.18 90.65 86.94 90.24 0.0M
2021-08-20 86.53 91.06 86.12 86.94 0.0M
2021-08-19 90.24 92.30 86.12 86.12 0.0M
2021-08-18 82.82 95.18 82.82 90.24 0.2M
2021-08-17 76.47 78.62 75.82 78.29 0.0M
2021-08-16 77.79 77.79 75.82 75.82 0.0M
2021-08-13 75.32 78.12 75.32 77.30 0.0M
2021-08-12 75.82 75.98 74.66 75.32 0.0M
2021-08-11 73.34 76.47 73.34 75.65 0.0M
2021-08-10 74.99 74.99 71.69 72.68 0.0M
2021-08-09 74.00 76.14 74.00 74.99 0.0M
2021-08-06 74.83 76.64 74.83 76.64 0.0M
2021-08-05 74.99 76.31 74.83 74.83 0.0M
2021-08-04 76.64 77.30 75.98 75.98 0.0M
2021-08-03 77.30 77.30 76.47 76.47 0.0M
2021-08-02 74.83 78.12 74.83 76.80 0.0M
2021-07-30 74.83 74.99 74.33 74.83 0.0M
2021-07-29 75.82 75.82 74.17 74.66 0.0M
2021-07-28 76.64 76.64 74.66 75.82 0.0M
2021-07-27 75.82 80.10 75.82 76.97 0.0M
2021-07-26 74.17 75.49 73.34 74.50 0.0M
2021-07-23 74.00 75.82 74.00 74.17 0.0M
2021-07-22 75.65 76.14 73.34 74.00 0.0M
2021-07-21 77.46 77.46 75.32 75.65 0.0M
2021-07-20 72.85 75.98 72.85 75.65 0.0M
2021-07-19 69.39 75.32 69.39 73.67 0.0M
2021-07-16 73.51 76.14 70.54 76.14 0.0M
2021-07-15 75.49 77.96 73.51 73.51 0.0M
2021-07-14 76.64 79.11 70.21 74.83 0.0M
2021-07-13 76.31 79.11 76.31 79.11 0.0M
2021-07-12 76.80 77.96 74.33 76.31 0.0M
2021-07-09 77.30 77.96 76.31 76.80 0.0M
2021-07-08 79.11 79.11 77.30 78.12 0.0M
2021-07-07 77.30 79.28 77.13 79.11 0.0M
2021-07-06 79.94 79.94 75.65 79.94 0.0M
2021-07-05 80.27 81.25 79.94 79.94 0.0M
2021-07-02 80.76 83.23 79.94 80.27 0.0M
2021-07-01 79.11 81.09 78.12 80.76 0.0M
2021-06-30 74.66 79.11 74.66 79.11 0.0M
2021-06-29 72.19 74.66 71.69 74.66 0.0M
2021-06-28 71.20 72.19 69.55 71.69 0.0M
2021-06-24 66.75 67.57 65.27 67.08 0.0M
2021-06-23 68.40 68.56 65.10 66.59 0.0M
2021-06-22 69.22 69.22 66.59 66.75 0.0M
2021-06-21 66.92 68.40 66.92 67.74 0.0M
2021-06-18 67.08 69.22 67.08 68.73 0.0M
2021-06-17 68.73 68.73 66.92 66.92 0.0M
2021-06-16 68.73 69.22 67.57 68.56 0.0M
2021-06-15 69.22 69.22 66.26 67.57 0.0M
2021-06-14 68.07 69.06 66.42 67.41 0.0M
2021-06-11 66.42 69.39 66.42 67.57 0.0M
2021-06-10 67.24 67.74 65.43 66.26 0.0M
2021-06-09 66.26 67.74 65.76 66.09 0.0M
2021-06-08 65.93 66.09 65.76 65.76 0.0M
2021-06-07 66.75 66.75 65.93 65.93 0.0M
2021-06-04 66.75 66.75 65.93 66.75 0.0M
2021-06-03 68.40 70.05 67.41 67.74 0.0M
2021-06-02 70.38 70.38 67.24 68.40 0.0M
2021-06-01 69.39 72.35 69.39 70.38 0.0M
2021-05-31 68.56 70.05 68.23 68.23 0.0M
2021-05-28 67.74 69.22 67.74 68.40 0.0M
2021-05-27 66.75 68.56 66.75 67.74 0.0M
2021-05-26 68.23 68.56 66.09 66.75 0.0M
2021-05-25 66.92 68.23 66.59 68.23 0.0M
2021-05-24 67.57 70.05 66.09 66.92 0.0M
2021-05-21 68.89 70.87 67.57 67.57 0.0M
2021-05-20 67.41 69.22 67.41 68.89 0.0M
2021-05-19 68.07 68.56 67.41 67.41 0.0M
2021-05-18 68.89 70.87 68.07 68.07 0.0M
2021-05-17 70.05 70.05 67.57 68.89 0.0M
2021-05-14 66.75 72.52 66.42 67.41 0.0M
2021-05-12 65.60 67.08 64.77 65.76 0.0M
2021-05-11 66.92 67.57 65.60 65.60 0.0M
2021-05-10 65.93 68.56 65.93 66.92 0.0M
2021-05-07 65.10 65.27 64.77 65.27 0.0M
2021-05-06 66.75 66.75 65.10 65.27 0.0M
2021-05-05 65.10 67.41 62.79 66.26 0.0M
2021-05-04 67.74 67.74 62.63 64.77 0.1M
2021-05-03 69.72 70.87 66.92 68.89 0.0M
2021-04-30 71.04 72.19 69.55 69.72 0.0M
2021-04-29 76.31 76.31 71.86 72.85 0.0M
2021-04-28 73.34 74.99 72.02 74.99 0.0M
2021-04-27 73.34 73.34 72.35 73.18 0.0M
2021-04-26 73.84 75.65 72.85 73.18 0.0M
2021-04-23 73.84 74.83 73.51 73.67 0.0M
2021-04-22 71.53 74.66 70.71 73.84 0.0M
2021-04-21 74.33 75.49 69.72 71.37 0.0M
2021-04-20 75.49 76.97 74.83 74.83 0.3M
2021-04-19 75.82 75.98 74.17 75.49 0.0M
2021-04-16 74.00 75.98 73.34 75.82 0.0M
2021-04-15 75.49 76.80 71.69 74.00 0.0M
2021-04-14 73.51 77.30 72.35 75.32 0.0M
2021-04-13 72.52 73.84 70.87 73.51 0.0M
2021-04-12 74.99 75.82 71.04 71.69 0.0M
2021-04-09 74.17 74.99 72.85 74.99 0.0M
2021-04-08 74.00 74.00 70.71 73.51 0.0M
2021-04-07 76.64 76.64 73.67 74.00 0.0M
2021-04-06 81.25 82.82 72.19 75.16 0.2M
2021-04-01 82.41 84.47 79.94 81.25 0.0M
2021-03-31 81.58 83.64 80.43 82.41 0.0M
2021-03-30 85.29 85.29 75.16 81.58 0.0M
2021-03-29 78.45 86.12 78.45 85.70 0.1M
2021-03-26 74.17 86.12 72.19 77.96 0.0M
2021-03-25 65.10 74.50 65.10 73.51 0.1M
2021-03-24 65.93 65.93 63.95 64.94 0.0M
2021-03-23 66.42 66.42 64.28 65.93 0.0M
2021-03-22 67.57 67.74 63.12 66.09 0.0M
2021-03-19 66.92 69.39 65.93 66.59 0.0M
2021-03-18 61.81 68.56 61.81 66.92 0.1M
2021-03-17 60.82 60.98 59.33 59.33 0.0M
2021-03-16 59.83 60.98 59.83 60.82 0.0M
2021-03-15 59.33 60.65 59.33 59.66 0.0M
2021-03-12 58.67 61.31 58.67 61.31 0.0M
2021-03-11 59.17 59.33 58.67 58.67 0.0M
2021-03-10 59.66 60.16 58.18 58.34 0.0M
2021-03-09 56.86 58.84 56.86 58.02 0.0M
2021-03-08 57.19 58.51 56.86 57.36 0.0M
2021-03-05 59.00 59.00 56.86 56.86 0.0M
2021-03-04 58.34 58.67 56.86 57.69 0.0M
2021-03-03 57.69 58.51 56.70 57.85 0.0M
2021-03-02 59.17 59.17 57.19 57.69 0.0M
2021-03-01 55.21 59.33 55.21 56.53 0.0M
2021-02-26 55.87 55.87 51.09 54.39 0.0M
2021-02-25 55.87 56.37 54.55 55.87 0.0M
2021-02-24 52.74 56.70 52.58 55.87 0.1M
2021-02-23 63.00 63.00 60.80 63.00 0.0M
2021-02-22 62.00 64.40 61.60 63.60 0.0M
2021-02-19 61.00 61.60 60.40 61.60 0.0M
2021-02-18 61.80 62.00 61.00 61.00 0.0M
2021-02-17 61.20 61.80 61.20 61.60 0.0M
2021-02-16 61.00 62.40 60.40 61.80 0.0M
2021-02-15 62.80 63.00 60.80 61.60 0.0M
2021-02-12 64.00 64.00 62.40 62.80 0.0M
2021-02-11 62.00 64.60 61.60 62.20 0.0M
2021-02-10 62.00 62.00 60.80 61.00 0.0M
2021-02-09 63.80 63.80 60.40 62.00 0.0M
2021-02-08 58.40 63.80 58.20 63.80 0.0M
2021-02-05 59.00 59.80 58.00 58.20 0.0M
2021-02-04 60.20 60.20 58.00 58.00 0.0M
2021-02-03 59.00 61.20 59.00 60.20 0.0M
2021-02-02 59.40 60.20 58.20 58.80 0.0M
2021-02-01 59.60 60.20 59.00 59.40 0.0M
2021-01-29 60.60 60.60 58.80 59.40 0.0M
2021-01-28 61.00 61.00 59.00 60.60 0.0M
2021-01-27 62.00 63.40 60.40 61.00 0.0M
2021-01-26 64.00 64.00 62.20 62.20 0.0M
2021-01-25 63.00 64.80 63.00 64.00 0.0M
2021-01-22 63.00 65.80 61.80 63.00 0.0M
2021-01-21 59.00 66.00 58.00 63.00 0.1M
2021-01-20 60.20 60.20 57.00 59.00 0.0M
2021-01-19 61.60 63.00 58.40 60.40 0.0M
2021-01-18 58.80 62.60 56.80 61.40 0.1M
2021-01-15 51.40 52.80 51.20 51.80 0.0M
2021-01-14 53.00 54.00 49.80 50.80 0.0M
2021-01-13 51.00 53.00 50.20 53.00 0.1M
2021-01-12 49.50 51.00 49.30 51.00 0.0M
2021-01-11 49.90 50.00 47.30 48.90 0.0M
2021-01-08 49.40 50.40 48.00 49.60 0.0M
2021-01-07 47.60 49.50 47.40 49.40 0.1M
2021-01-05 47.40 47.90 47.40 47.60 0.0M
2021-01-04 47.40 48.00 46.50 47.40 0.0M