Duni (DUNI)

DUNI
🏛️ スウェーデン →
97.80
最終更新: 2025-09-29
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
2023-12-29 104.00 104.00 103.40 103.80 0.0M
2023-12-28 104.00 104.40 103.00 103.80 0.0M
2023-12-27 104.20 105.40 103.20 104.00 0.0M
2023-12-22 102.60 104.20 102.60 104.20 0.0M
2023-12-21 103.00 103.40 102.60 103.20 0.0M
2023-12-20 103.00 104.00 103.00 103.20 0.0M
2023-12-19 102.80 104.20 102.20 104.00 0.0M
2023-12-18 102.40 103.40 101.80 102.80 0.0M
2023-12-15 102.40 103.00 101.80 102.40 0.0M
2023-12-14 101.20 102.40 100.80 102.40 0.0M
2023-12-13 100.60 102.00 99.50 99.80 0.1M
2023-12-12 101.20 102.40 100.00 100.60 0.1M
2023-12-11 101.60 102.20 100.60 101.20 0.1M
2023-12-08 100.80 101.40 99.50 101.00 0.0M
2023-12-07 102.00 102.00 99.80 100.60 0.1M
2023-12-06 102.00 102.60 100.80 102.40 0.0M
2023-12-05 103.00 104.20 100.40 102.60 0.1M
2023-12-04 105.60 105.60 103.40 104.40 0.0M
2023-12-01 104.40 105.80 104.20 105.80 0.0M
2023-11-30 105.00 105.60 103.20 105.40 0.0M
2023-11-29 105.20 105.40 103.80 104.00 0.0M
2023-11-28 104.20 105.60 104.00 105.00 0.0M
2023-11-27 107.00 107.00 104.00 104.20 0.1M
2023-11-24 106.20 108.40 105.20 107.00 0.0M
2023-11-23 104.20 106.80 104.20 106.20 0.0M
2023-11-22 104.00 105.00 103.40 104.20 0.0M
2023-11-21 105.60 105.80 103.00 104.40 0.0M
2023-11-20 104.20 106.60 104.20 106.00 0.0M
2023-11-17 103.80 106.80 103.00 106.40 0.0M
2023-11-16 103.80 104.00 101.20 103.00 0.0M
2023-11-15 106.60 106.60 103.80 103.80 0.0M
2023-11-14 105.00 106.00 102.80 105.00 0.0M
2023-11-13 105.00 106.00 103.00 105.60 0.0M
2023-11-10 104.00 108.20 101.60 105.80 0.0M
2023-11-09 105.60 106.40 103.80 104.00 0.0M
2023-11-08 105.20 106.00 104.80 106.00 0.1M
2023-11-07 105.40 106.60 104.20 105.00 0.0M
2023-11-06 106.00 106.00 104.00 105.40 0.0M
2023-11-03 103.60 105.40 103.60 103.60 0.0M
2023-11-02 106.40 107.00 103.00 103.60 0.0M
2023-11-01 107.00 108.00 105.20 105.20 0.0M
2023-10-31 106.60 106.60 104.00 105.80 0.1M
2023-10-30 106.40 107.60 104.60 105.80 0.2M
2023-10-27 101.00 103.80 99.70 102.80 0.1M
2023-10-26 100.80 102.40 97.70 101.20 0.1M
2023-10-25 106.80 109.00 100.60 101.00 0.1M
2023-10-24 100.00 108.00 100.00 105.80 0.1M
2023-10-23 99.40 100.40 99.00 99.30 0.0M
2023-10-20 100.20 100.20 98.30 99.00 0.1M
2023-10-19 99.50 100.80 99.00 100.20 0.0M
2023-10-18 98.80 100.20 98.20 100.20 0.0M
2023-10-17 98.10 100.40 98.10 99.00 0.0M
2023-10-16 96.50 98.50 96.50 98.30 0.0M
2023-10-13 98.80 98.80 95.90 96.20 0.0M
2023-10-12 97.00 99.00 97.00 98.30 0.0M
2023-10-11 96.00 98.50 95.80 96.60 0.0M
2023-10-10 96.00 96.00 94.00 95.80 0.0M
2023-10-09 96.50 96.60 96.00 96.20 0.1M
2023-10-06 96.60 96.70 96.50 96.60 0.0M
2023-10-05 96.70 96.70 96.50 96.60 0.1M
2023-10-04 96.70 96.90 96.60 96.60 0.1M
2023-10-03 96.90 97.00 96.60 96.80 0.2M
2023-10-02 97.00 97.40 96.90 96.90 0.1M
2023-09-29 97.50 97.80 96.80 96.90 0.1M
2023-09-28 97.50 97.70 97.20 97.70 0.0M
2023-09-27 97.20 98.00 97.20 97.60 0.0M
2023-09-26 97.50 98.20 97.00 98.20 0.1M
2023-09-25 97.50 97.80 97.20 97.50 0.0M
2023-09-22 97.50 98.00 97.00 97.60 0.0M
2023-09-21 97.70 99.30 97.30 98.30 0.2M
2023-09-20 97.50 98.10 97.50 97.70 0.1M
2023-09-19 97.50 98.40 97.10 97.90 0.1M
2023-09-18 97.70 98.00 97.70 97.90 0.1M
2023-09-15 98.00 98.90 97.90 98.20 0.1M
2023-09-14 98.10 98.50 97.60 98.50 0.1M
2023-09-13 98.60 99.30 97.40 99.00 0.2M
2023-09-12 100.00 100.20 98.30 98.80 0.1M
2023-09-11 99.80 100.00 98.80 100.00 0.1M
2023-09-08 97.40 100.40 97.00 99.60 1.3M
2023-09-07 97.60 97.60 96.50 96.80 0.1M
2023-09-06 98.30 98.80 97.20 97.30 0.0M
2023-09-05 98.60 99.10 98.50 98.70 0.0M
2023-09-04 99.20 100.40 99.10 99.10 0.0M
2023-09-01 100.00 100.80 98.90 99.20 0.1M
2023-08-31 100.60 100.80 99.50 100.00 0.0M
2023-08-30 99.90 100.80 99.40 100.60 0.0M
2023-08-29 100.60 100.60 99.10 100.00 0.0M
2023-08-28 98.60 100.40 98.60 100.00 0.0M
2023-08-25 97.20 99.20 96.20 98.20 0.0M
2023-08-24 101.00 101.80 97.40 97.40 0.1M
2023-08-23 100.00 100.80 99.10 100.40 0.0M
2023-08-22 99.80 101.00 98.60 99.00 0.0M
2023-08-21 102.00 102.40 99.80 99.80 0.1M
2023-08-18 99.30 101.60 99.20 100.00 0.1M
2023-08-17 98.90 99.50 98.50 98.80 0.0M
2023-08-16 99.00 99.60 97.80 99.50 0.0M
2023-08-15 99.50 100.40 96.80 97.80 0.0M
2023-08-14 96.40 105.60 96.20 99.50 0.1M
2023-08-11 96.50 98.20 96.30 96.40 0.0M
2023-08-10 97.70 97.90 96.40 96.50 0.0M
2023-08-09 98.10 99.00 96.60 97.10 0.0M
2023-08-08 95.00 98.70 94.60 98.10 0.1M
2023-08-07 94.00 95.80 93.90 95.00 0.2M
2023-08-04 94.40 95.00 93.00 94.10 0.0M
2023-08-03 94.30 95.10 93.90 94.10 0.0M
2023-08-02 96.00 96.00 94.00 94.20 0.0M
2023-08-01 94.40 96.80 94.40 95.80 0.1M
2023-07-31 96.00 96.00 94.00 94.30 0.1M
2023-07-28 96.30 96.30 94.90 96.00 0.0M
2023-07-27 95.60 97.00 94.90 96.30 0.0M
2023-07-26 93.80 95.20 92.80 95.20 0.1M
2023-07-25 92.30 95.50 91.80 95.00 0.1M
2023-07-24 93.00 93.10 91.60 92.30 0.0M
2023-07-21 94.30 94.30 92.80 93.10 0.0M
2023-07-20 94.10 96.00 93.90 94.80 0.0M
2023-07-19 93.00 94.50 92.70 94.10 0.0M
2023-07-18 91.20 93.30 90.40 93.00 0.1M
2023-07-17 99.00 99.10 91.80 92.30 0.2M
2023-07-14 105.20 106.60 96.70 99.00 0.3M
2023-07-13 105.60 106.80 105.40 105.60 0.0M
2023-07-12 103.00 105.80 102.40 105.80 0.0M
2023-07-11 103.80 104.00 102.20 103.00 0.0M
2023-07-10 103.80 104.00 102.20 103.60 0.0M
2023-07-07 103.20 104.80 102.80 104.00 0.0M
2023-07-06 104.60 105.20 103.00 103.20 0.0M
2023-07-05 106.20 106.20 105.20 105.60 0.0M
2023-07-04 107.60 108.00 106.40 106.80 0.0M
2023-07-03 106.00 107.60 106.00 107.40 0.0M
2023-06-30 106.00 106.60 104.40 106.00 0.0M
2023-06-29 104.80 107.60 104.60 106.20 0.0M
2023-06-28 102.00 105.00 101.80 104.60 0.0M
2023-06-27 103.00 103.00 100.40 102.00 0.0M
2023-06-26 101.40 103.40 101.40 103.00 0.0M
2023-06-22 98.80 100.60 98.20 100.40 0.0M
2023-06-21 98.80 100.20 98.00 98.80 0.0M
2023-06-20 98.60 99.60 97.20 98.80 0.0M
2023-06-19 98.80 101.20 97.40 97.70 0.1M
2023-06-16 96.20 99.20 96.20 98.80 0.0M
2023-06-15 97.50 97.80 96.20 96.30 0.0M
2023-06-14 97.50 98.60 97.30 97.60 0.0M
2023-06-13 96.00 98.20 96.00 97.50 0.0M
2023-06-12 99.00 99.20 94.00 95.90 0.2M
2023-06-09 98.50 98.80 96.60 97.80 0.1M
2023-06-08 99.50 100.00 98.80 98.80 0.0M
2023-06-07 100.00 100.00 98.20 99.30 0.1M
2023-06-05 100.20 100.80 99.90 100.20 0.0M
2023-06-02 98.60 100.20 98.30 99.90 0.0M
2023-06-01 95.00 98.40 94.60 97.60 0.1M
2023-05-31 95.00 95.70 92.60 94.00 0.9M
2023-05-30 96.00 97.70 95.10 96.00 0.1M
2023-05-29 99.80 100.00 95.70 97.00 0.1M
2023-05-26 99.50 100.40 98.60 99.80 0.0M
2023-05-25 102.20 103.00 99.60 99.60 0.1M
2023-05-24 103.20 103.20 101.00 101.80 0.0M
2023-05-23 105.00 106.20 103.00 103.60 0.0M
2023-05-22 107.60 107.60 104.60 106.40 0.1M
2023-05-19 107.20 109.80 104.40 107.60 0.0M
2023-05-17 106.40 106.80 104.40 106.80 0.0M
2023-05-16 108.80 108.80 106.20 107.40 0.0M
2023-05-15 112.00 112.80 108.40 108.80 0.1M
2023-05-12 109.80 112.20 108.20 111.20 0.1M
2023-05-11 108.60 110.80 107.40 109.00 0.0M
2023-05-10 109.80 109.80 105.20 107.80 0.1M
2023-05-09 110.60 111.00 108.20 110.40 0.0M
2023-05-08 111.20 111.20 108.80 110.60 0.0M
2023-05-05 113.00 114.00 110.20 111.20 0.1M
2023-05-04 111.20 112.80 109.20 112.60 0.0M
2023-05-03 113.00 113.00 108.00 110.80 0.0M
2023-05-02 112.00 113.00 110.40 111.80 0.0M
2023-04-28 106.60 112.00 106.60 112.00 0.2M
2023-04-27 106.00 107.60 104.80 106.00 0.1M
2023-04-26 106.00 106.60 104.00 105.00 0.1M
2023-04-25 106.00 109.00 104.40 106.00 0.1M
2023-04-24 106.80 107.00 104.00 106.00 1.0M
2023-04-21 105.00 108.00 103.60 104.00 0.2M
2023-04-20 94.00 98.40 93.60 98.10 0.1M
2023-04-19 92.00 96.20 92.00 93.70 0.0M
2023-04-18 96.20 96.30 94.30 94.40 0.0M
2023-04-17 95.20 97.90 94.00 96.20 0.0M
2023-04-14 96.30 96.30 94.50 95.20 0.0M
2023-04-13 93.70 96.10 91.50 95.20 0.0M
2023-04-12 96.50 96.50 92.50 93.80 0.0M
2023-04-11 93.10 97.30 93.10 96.50 0.0M
2023-04-06 95.80 95.80 92.80 93.10 0.0M
2023-04-05 93.10 93.30 91.70 92.10 0.0M
2023-04-04 94.50 95.50 92.80 93.10 0.0M
2023-04-03 93.70 94.00 91.70 92.50 0.0M
2023-03-31 92.20 96.00 92.20 93.60 0.0M
2023-03-30 90.90 92.60 90.90 92.00 0.0M
2023-03-29 88.60 90.50 87.20 90.50 0.0M
2023-03-28 87.00 88.90 87.00 88.60 0.0M
2023-03-27 90.00 90.00 87.80 88.30 0.1M
2023-03-24 91.70 91.70 89.10 89.20 0.0M
2023-03-23 87.70 92.00 86.40 91.60 0.0M
2023-03-22 88.20 88.30 86.90 87.70 0.3M
2023-03-21 87.00 88.00 87.00 87.20 0.0M
2023-03-20 86.10 88.00 84.10 86.40 0.0M
2023-03-17 89.10 89.40 85.20 86.50 0.3M
2023-03-16 86.20 89.90 86.20 89.10 0.0M
2023-03-15 88.00 88.50 86.20 87.10 0.0M
2023-03-14 87.20 88.70 86.90 87.70 0.0M
2023-03-13 90.60 90.60 86.30 86.90 0.0M
2023-03-10 88.00 90.30 84.70 89.60 0.0M
2023-03-09 89.50 89.90 88.20 89.20 0.1M
2023-03-08 93.00 93.00 89.10 89.50 0.0M
2023-03-07 92.20 93.20 92.00 92.80 0.0M
2023-03-06 96.40 96.80 92.60 93.10 0.0M
2023-03-03 97.00 98.50 95.70 96.30 0.0M
2023-03-02 97.00 97.90 95.50 96.90 0.0M
2023-03-01 94.10 97.00 93.00 96.70 0.0M
2023-02-28 93.00 94.90 92.20 94.20 0.1M
2023-02-27 91.50 92.50 91.50 92.50 0.0M
2023-02-24 92.00 92.50 91.80 92.20 0.0M
2023-02-23 90.90 92.00 90.90 91.60 0.3M
2023-02-22 91.20 91.80 90.50 91.40 0.0M
2023-02-21 91.00 92.00 90.50 91.90 0.1M
2023-02-20 92.10 92.50 90.70 91.00 0.1M
2023-02-17 92.90 92.90 90.60 91.50 0.1M
2023-02-16 92.40 93.90 91.00 91.60 0.0M
2023-02-15 93.60 94.50 91.00 91.80 0.2M
2023-02-14 91.10 94.50 89.00 93.90 0.2M
2023-02-13 88.00 89.10 86.60 87.40 0.1M
2023-02-10 88.60 89.00 86.10 86.80 0.0M
2023-02-09 89.90 90.00 88.60 88.60 0.0M
2023-02-08 91.10 91.10 89.10 89.40 0.0M
2023-02-07 88.60 90.20 88.60 90.00 0.0M
2023-02-06 90.50 91.20 88.30 89.80 0.0M
2023-02-03 91.00 91.20 90.40 91.00 0.0M
2023-02-02 90.00 91.10 89.70 91.00 0.0M
2023-02-01 90.40 90.40 89.90 90.00 0.0M
2023-01-31 90.00 90.90 89.20 90.40 0.0M
2023-01-30 89.30 91.20 89.00 90.20 0.0M
2023-01-27 87.90 90.00 87.90 89.60 0.0M
2023-01-26 90.00 90.30 89.20 89.50 0.0M
2023-01-25 90.50 90.50 89.00 89.90 0.0M
2023-01-24 91.10 91.20 90.70 90.90 0.0M
2023-01-23 91.10 91.20 90.30 91.10 0.0M
2023-01-20 91.30 91.30 90.20 91.20 0.0M
2023-01-19 90.00 91.30 88.90 91.30 0.0M
2023-01-18 92.10 92.20 90.00 90.90 0.0M
2023-01-17 94.00 94.00 91.10 92.20 0.0M
2023-01-16 90.00 94.50 90.00 94.50 0.0M
2023-01-13 90.30 90.30 89.40 90.00 0.0M
2023-01-12 90.60 92.10 89.10 90.50 0.0M
2023-01-11 91.00 91.80 89.70 90.10 0.0M
2023-01-10 94.90 94.90 90.60 90.60 0.1M
2023-01-09 92.50 96.00 92.50 95.30 0.0M
2023-01-05 90.50 92.80 90.50 91.90 0.0M
2023-01-04 88.50 91.40 88.10 91.00 0.0M
2023-01-03 87.90 89.30 87.90 88.50 0.0M
2023-01-02 87.90 89.60 87.30 87.90 0.0M