eEducation Albert AB (ALBERT)

ALBERT
🏛️ スウェーデン →
4.39
最終更新: 2025-09-30
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
2022-12-30 19.20 20.00 18.94 19.98 0.0M
2022-12-29 19.76 19.76 18.52 19.20 0.0M
2022-12-28 19.58 19.76 18.98 19.56 0.0M
2022-12-27 19.88 19.88 18.50 19.06 0.0M
2022-12-23 19.92 19.92 18.90 19.88 0.0M
2022-12-22 19.96 19.98 19.10 19.90 0.0M
2022-12-21 19.34 19.98 19.04 19.10 0.0M
2022-12-20 19.50 19.98 18.00 18.48 0.0M
2022-12-19 16.10 19.18 16.10 19.02 0.0M
2022-12-16 18.04 18.04 17.00 17.30 0.0M
2022-12-15 18.12 18.12 17.20 17.90 0.0M
2022-12-14 17.98 17.98 17.08 17.92 0.0M
2022-12-13 17.60 18.56 17.60 18.22 0.0M
2022-12-12 18.00 19.88 17.92 19.18 0.0M
2022-12-09 18.72 19.00 17.48 18.98 0.0M
2022-12-08 18.48 19.00 18.18 18.72 0.0M
2022-12-07 17.80 18.50 17.00 18.46 0.0M
2022-12-06 18.54 18.54 17.90 18.46 0.0M
2022-12-05 18.94 19.00 18.02 18.54 0.0M
2022-12-02 18.02 18.96 18.02 18.96 0.0M
2022-12-01 18.62 19.08 18.62 18.98 0.0M
2022-11-30 19.98 19.98 18.62 18.62 0.0M
2022-11-29 19.52 20.00 18.20 20.00 0.0M
2022-11-28 20.05 20.05 18.52 19.56 0.0M
2022-11-25 20.20 20.20 20.00 20.05 0.0M
2022-11-24 18.34 20.20 18.34 20.20 0.0M
2022-11-23 20.25 20.30 18.18 18.34 0.0M
2022-11-22 18.84 20.45 18.84 18.96 0.0M
2022-11-21 19.90 20.80 19.00 19.00 0.0M
2022-11-18 19.00 20.00 19.00 19.90 0.0M
2022-11-17 18.90 20.00 18.90 19.50 0.0M
2022-11-16 19.50 20.00 19.50 20.00 0.0M
2022-11-15 20.00 20.00 19.60 20.00 0.0M
2022-11-14 20.95 20.95 19.70 19.98 0.0M
2022-11-11 21.00 21.00 19.60 21.00 0.0M
2022-11-10 21.05 21.05 20.35 21.00 0.0M
2022-11-09 20.85 22.00 20.85 21.95 0.0M
2022-11-08 19.38 21.00 19.00 20.90 0.0M
2022-11-07 20.80 21.00 19.60 19.60 0.0M
2022-11-04 20.85 20.85 19.48 19.90 0.0M
2022-11-03 19.08 20.40 18.00 18.64 0.0M
2022-11-02 22.00 22.00 19.60 20.00 0.0M
2022-11-01 19.02 22.65 18.98 20.55 0.0M
2022-10-31 19.18 19.48 17.64 18.66 0.0M
2022-10-28 19.36 20.00 17.90 19.18 0.0M
2022-10-27 21.55 21.55 18.00 19.36 0.0M
2022-10-26 21.85 21.85 20.00 20.60 0.0M
2022-10-25 22.00 22.00 20.00 20.25 0.0M
2022-10-24 18.30 22.00 18.30 21.60 0.0M
2022-10-21 20.55 20.60 19.80 20.60 0.0M
2022-10-20 28.00 28.00 19.80 20.55 0.0M
2022-10-19 20.70 28.50 17.56 28.50 0.0M
2022-10-18 21.25 23.55 18.86 22.80 0.3M
2022-10-17 22.95 22.95 20.60 21.25 0.0M
2022-10-13 24.35 24.35 24.05 24.05 0.0M
2022-10-12 28.35 28.35 22.95 24.35 0.0M
2022-10-11 25.90 27.80 24.65 25.50 0.0M
2022-10-10 24.20 28.00 24.20 25.90 0.0M
2022-10-07 30.50 30.50 25.25 26.50 0.0M
2022-10-06 30.50 30.50 26.00 26.00 0.0M
2022-10-05 27.45 30.90 24.10 26.00 0.0M
2022-10-04 24.20 27.45 24.00 27.45 0.0M
2022-10-03 26.25 26.95 23.20 26.65 0.0M
2022-09-30 27.00 27.00 23.95 26.85 0.0M
2022-09-29 25.05 27.00 23.05 27.00 0.0M
2022-09-28 26.95 26.95 26.00 26.00 0.0M
2022-09-27 26.10 27.20 26.05 27.20 0.0M
2022-09-26 24.05 27.75 24.05 27.75 0.0M
2022-09-23 30.35 30.35 24.40 26.00 0.0M
2022-09-22 26.05 30.20 25.45 25.45 0.0M
2022-09-21 26.15 26.45 26.15 26.45 0.0M
2022-09-20 27.70 27.70 24.40 26.15 0.0M
2022-09-19 28.00 29.50 27.60 27.60 0.0M
2022-09-16 29.15 29.15 29.15 29.15 0.0M
2022-09-15 28.00 30.25 28.00 29.15 0.0M
2022-09-14 28.15 30.25 28.05 30.25 0.0M
2022-09-13 29.90 30.75 28.90 30.25 0.0M
2022-09-12 32.95 32.95 28.90 28.90 0.0M
2022-09-09 29.50 32.95 28.15 32.95 0.0M
2022-09-08 30.40 33.00 29.85 31.50 0.0M
2022-09-07 29.50 30.70 29.50 29.50 0.0M
2022-09-06 34.30 34.30 29.60 30.70 0.0M
2022-09-05 31.95 34.30 29.10 31.20 0.0M
2022-09-02 29.20 32.95 28.45 31.95 0.0M
2022-09-01 29.20 29.20 26.35 27.65 0.1M
2022-08-31 28.65 29.50 27.00 27.65 0.0M
2022-08-30 29.95 29.95 28.65 28.65 0.0M
2022-08-29 28.95 28.95 27.45 27.45 0.0M
2022-08-26 31.65 33.20 28.20 28.95 0.0M
2022-08-25 30.25 31.90 28.65 30.00 0.0M
2022-08-24 30.95 31.35 30.95 31.00 0.0M
2022-08-23 31.00 31.00 30.50 30.50 0.0M
2022-08-22 32.00 32.15 30.10 31.85 0.0M
2022-08-19 32.50 33.80 32.50 32.75 0.0M
2022-08-18 33.95 33.95 32.25 33.35 0.0M
2022-08-17 34.00 34.00 32.50 32.50 0.0M
2022-08-16 32.30 33.55 32.30 33.50 0.0M
2022-08-15 33.40 34.95 32.30 34.00 0.0M
2022-08-12 33.15 33.50 31.50 33.40 0.0M
2022-08-11 34.20 34.20 33.30 33.50 0.0M
2022-08-10 33.65 34.20 33.25 34.20 0.0M
2022-08-09 33.15 34.65 33.15 34.30 0.0M
2022-08-08 33.00 34.85 32.95 34.80 0.0M
2022-08-05 33.65 34.20 32.00 33.00 0.0M
2022-08-04 33.90 33.90 33.00 33.70 0.0M
2022-08-03 35.20 35.20 32.10 33.90 0.0M
2022-08-02 35.45 35.45 32.20 33.95 0.0M
2022-08-01 31.05 35.70 31.05 32.95 0.0M
2022-07-29 33.80 33.80 31.10 32.75 0.0M
2022-07-28 33.05 33.05 31.00 32.75 0.0M
2022-07-27 31.80 32.85 29.95 32.35 0.0M
2022-07-26 34.00 34.00 31.65 31.80 0.0M
2022-07-25 34.00 34.00 32.15 33.95 0.0M
2022-07-21 33.95 34.00 33.95 34.00 0.0M
2022-07-20 33.95 36.70 33.95 34.00 0.0M
2022-07-19 31.55 34.85 28.95 33.95 0.0M
2022-07-18 30.35 30.35 26.30 27.50 0.0M
2022-07-15 32.20 34.50 30.35 30.35 0.0M
2022-07-14 36.45 36.45 30.00 33.45 0.0M
2022-07-13 32.40 34.45 32.40 33.70 0.0M
2022-07-12 32.65 36.55 32.60 36.55 0.0M
2022-07-11 34.00 35.30 32.65 35.10 0.0M
2022-07-08 34.75 34.75 32.50 34.75 0.0M
2022-07-07 35.95 35.95 32.50 34.75 0.0M
2022-07-06 31.45 36.10 31.45 35.70 0.0M
2022-07-05 37.00 37.00 33.10 34.90 0.0M
2022-07-04 36.50 36.90 35.00 36.85 0.0M
2022-07-01 37.00 37.00 35.55 36.50 0.0M
2022-06-30 34.60 36.90 34.60 36.50 0.0M
2022-06-29 34.65 36.00 34.35 36.00 0.0M
2022-06-28 38.00 38.00 34.35 36.95 0.0M
2022-06-27 33.60 38.00 32.60 38.00 0.0M
2022-06-23 35.50 35.50 32.35 34.50 0.0M
2022-06-22 36.10 36.10 32.90 35.50 0.0M
2022-06-21 35.90 36.95 34.00 36.95 0.0M
2022-06-20 32.50 36.35 32.50 34.00 0.0M
2022-06-17 33.95 37.80 32.50 32.50 0.0M
2022-06-16 32.80 37.05 32.50 33.95 0.0M
2022-06-15 35.00 37.75 32.45 37.75 0.0M
2022-06-14 34.35 38.45 33.10 35.00 0.0M
2022-06-13 36.00 39.75 34.20 38.60 0.0M
2022-06-10 35.70 39.80 35.70 39.80 0.0M
2022-06-09 39.90 39.90 37.25 39.85 0.0M
2022-06-08 38.85 38.85 35.90 37.75 0.0M
2022-06-07 37.80 39.85 36.95 39.40 0.0M
2022-06-03 38.60 39.95 38.50 39.95 0.0M
2022-06-02 39.30 39.95 37.75 39.95 0.0M
2022-06-01 41.00 42.00 39.20 39.20 0.0M
2022-05-31 40.10 40.10 39.00 39.40 0.0M
2022-05-30 40.95 41.00 40.15 40.55 0.0M
2022-05-27 41.35 41.35 38.20 41.15 0.0M
2022-05-25 38.20 38.20 38.20 38.20 0.0M
2022-05-24 39.80 39.80 39.80 39.80 0.0M
2022-05-23 41.75 41.75 39.55 41.40 0.0M
2022-05-19 42.00 42.00 39.00 41.75 0.0M
2022-05-18 41.85 42.00 39.50 40.95 0.0M
2022-05-17 36.45 41.95 36.45 39.05 0.0M
2022-05-16 37.00 41.95 35.70 38.25 0.0M
2022-05-13 36.60 41.95 34.95 41.95 0.0M
2022-05-12 39.00 40.55 37.75 37.95 0.0M
2022-05-11 39.80 40.80 39.75 40.80 0.0M
2022-05-10 37.85 40.85 37.85 39.80 0.0M
2022-05-09 38.35 40.00 38.00 40.00 0.0M
2022-05-06 42.20 42.20 38.25 42.00 0.0M
2022-05-05 42.00 42.20 42.00 42.00 0.0M
2022-05-04 38.00 41.70 38.00 41.70 0.1M
2022-05-03 41.05 41.05 37.60 37.60 0.0M
2022-05-02 40.35 40.35 37.00 40.15 0.0M
2022-04-29 38.50 40.55 37.40 37.75 0.0M
2022-04-28 40.00 40.00 37.20 38.50 0.0M
2022-04-27 38.00 39.95 38.00 39.95 0.0M
2022-04-26 38.15 40.60 38.15 39.05 0.0M
2022-04-25 41.40 41.40 38.00 40.45 0.0M
2022-04-22 39.45 41.40 38.00 41.40 0.0M
2022-04-21 39.35 41.45 39.35 39.45 0.0M
2022-04-20 40.55 41.40 39.50 39.50 0.0M
2022-04-19 41.50 41.50 40.00 40.00 0.0M
2022-04-14 43.00 43.00 39.30 41.60 0.0M
2022-04-13 40.55 43.00 38.75 43.00 0.0M
2022-04-12 39.60 42.35 38.45 39.90 0.0M
2022-04-11 39.80 42.45 38.65 39.60 0.0M
2022-04-08 39.15 39.40 37.00 39.40 0.0M
2022-04-07 36.00 37.10 35.85 37.00 0.0M
2022-04-06 36.15 36.15 35.20 35.40 0.0M
2022-04-05 36.75 36.75 34.40 36.45 0.0M
2022-04-04 36.90 38.00 36.90 36.95 0.0M
2022-04-01 34.40 37.50 34.35 36.90 0.0M
2022-03-31 35.40 37.35 33.85 37.35 0.0M
2022-03-30 38.50 38.50 35.20 35.80 0.0M
2022-03-29 35.00 36.05 35.00 35.00 0.0M
2022-03-28 35.00 35.00 32.70 34.00 0.0M
2022-03-25 38.00 38.00 34.60 35.00 0.0M
2022-03-24 39.75 39.75 34.60 37.20 0.0M
2022-03-23 38.70 39.90 38.00 38.00 0.0M
2022-03-22 38.70 40.00 38.70 38.70 0.0M
2022-03-21 40.90 42.50 40.15 40.15 0.0M
2022-03-18 39.25 41.00 39.20 41.00 0.0M
2022-03-17 40.95 40.95 37.30 40.60 0.0M
2022-03-16 44.05 44.90 38.45 40.40 0.0M
2022-03-15 39.00 50.00 39.00 41.75 0.0M
2022-03-14 39.85 41.40 39.45 41.40 0.0M
2022-03-11 40.05 41.35 36.40 39.70 0.0M
2022-03-10 30.05 41.00 30.05 38.00 0.0M
2022-03-09 28.80 34.10 27.50 30.00 0.0M
2022-03-08 28.60 31.55 27.45 28.80 0.0M
2022-03-07 26.25 29.80 26.15 27.15 0.2M
2022-03-04 29.80 29.80 26.55 26.95 0.0M
2022-03-03 30.00 30.00 29.80 29.85 0.0M
2022-03-02 28.60 31.50 27.50 30.90 0.0M
2022-03-01 31.00 31.00 29.85 29.85 0.0M
2022-02-28 26.55 31.35 26.55 31.10 0.0M
2022-02-25 29.30 31.75 29.30 31.35 0.0M
2022-02-24 32.00 33.00 28.00 29.05 0.0M
2022-02-23 30.95 33.00 30.00 33.00 0.0M
2022-02-22 30.95 31.00 28.50 31.00 0.0M
2022-02-21 30.05 31.00 29.70 31.00 0.0M
2022-02-18 31.30 32.00 30.60 31.00 0.0M
2022-02-17 33.00 33.00 28.45 31.30 0.0M
2022-02-16 34.00 35.30 31.95 33.00 0.0M
2022-02-15 32.75 35.95 32.75 34.00 0.0M
2022-02-14 32.70 34.25 32.70 33.95 0.0M
2022-02-11 34.90 36.00 33.15 34.50 0.0M
2022-02-10 32.90 35.85 32.90 34.90 0.0M
2022-02-09 34.35 36.00 31.65 35.95 0.0M
2022-02-08 35.30 35.30 31.50 34.40 0.0M
2022-02-07 35.60 36.00 35.10 35.30 0.0M
2022-02-04 35.50 36.00 34.75 35.00 0.0M
2022-02-03 35.90 37.00 33.10 33.10 0.0M
2022-02-02 36.95 36.95 36.00 36.00 0.0M
2022-02-01 37.65 37.65 36.05 36.45 0.0M
2022-01-31 39.75 39.75 37.65 37.70 0.0M
2022-01-28 40.00 40.00 37.50 39.05 0.0M
2022-01-27 42.70 42.70 37.15 40.00 0.0M
2022-01-26 39.50 42.80 37.25 42.80 0.0M
2022-01-25 40.95 41.70 37.25 39.50 0.0M
2022-01-24 39.95 41.70 37.00 41.70 0.0M
2022-01-21 38.15 42.95 35.05 42.95 0.0M
2022-01-20 37.95 38.20 35.00 38.20 0.0M
2022-01-19 38.85 38.85 37.00 38.00 0.0M
2022-01-18 41.25 41.95 37.95 39.00 0.0M
2022-01-17 41.60 41.60 39.30 41.25 0.0M
2022-01-14 40.55 41.90 39.25 41.60 0.0M
2022-01-13 40.15 41.95 40.15 40.80 0.0M
2022-01-12 41.40 43.00 40.05 40.10 0.0M
2022-01-11 39.50 42.00 37.80 41.40 0.0M
2022-01-10 40.10 42.00 39.50 39.50 0.0M
2022-01-07 41.10 42.00 39.60 40.15 0.0M
2022-01-05 40.20 41.10 40.20 41.10 0.0M
2022-01-04 42.00 42.00 40.15 40.45 0.0M
2022-01-03 43.20 43.95 41.50 42.00 0.0M