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
2023-12-29 6.24 6.24 6.06 6.22 0.0M
2023-12-28 6.38 6.38 6.10 6.24 0.0M
2023-12-27 6.20 6.38 6.20 6.38 0.0M
2023-12-22 6.36 6.36 6.14 6.36 0.0M
2023-12-21 6.36 6.36 6.16 6.36 0.0M
2023-12-20 6.08 6.20 6.04 6.10 0.0M
2023-12-19 6.32 6.36 6.08 6.08 0.0M
2023-12-18 6.32 6.32 6.16 6.16 0.0M
2023-12-15 6.34 6.34 6.10 6.14 0.0M
2023-12-14 6.06 6.34 6.06 6.34 0.0M
2023-12-13 6.24 6.28 6.00 6.02 0.0M
2023-12-12 6.16 6.28 5.92 6.26 0.1M
2023-12-11 6.24 6.36 6.16 6.32 0.0M
2023-12-08 6.20 6.38 6.20 6.34 0.0M
2023-12-07 6.30 6.66 6.20 6.30 0.0M
2023-12-06 6.36 6.36 6.22 6.30 0.0M
2023-12-05 6.42 6.64 6.40 6.58 0.0M
2023-12-04 6.76 6.82 6.02 6.54 0.0M
2023-12-01 6.44 7.00 6.44 6.64 0.0M
2023-11-30 6.76 6.76 6.48 6.66 0.0M
2023-11-29 6.88 7.00 6.60 6.76 0.0M
2023-11-28 7.00 7.00 6.72 6.88 0.0M
2023-11-27 6.98 7.12 6.84 7.00 0.0M
2023-11-24 6.84 6.84 6.84 6.84 0.0M
2023-11-23 7.60 7.60 6.54 6.86 0.0M
2023-11-22 7.22 7.50 7.22 7.50 0.0M
2023-11-21 7.26 7.50 7.22 7.22 0.0M
2023-11-20 7.24 7.36 7.14 7.24 0.0M
2023-11-17 7.40 7.40 7.22 7.22 0.0M
2023-11-16 7.30 7.50 7.28 7.28 0.0M
2023-11-15 7.34 7.36 7.26 7.36 0.0M
2023-11-14 7.30 7.36 7.30 7.36 0.0M
2023-11-13 7.40 7.44 7.22 7.44 0.0M
2023-11-10 7.44 7.56 7.44 7.44 0.0M
2023-11-09 7.60 7.60 7.34 7.34 0.0M
2023-11-08 7.44 7.48 7.00 7.46 0.0M
2023-11-07 7.50 7.66 7.32 7.44 0.0M
2023-11-06 7.50 7.50 7.34 7.50 0.0M
2023-11-03 7.30 7.54 7.30 7.54 0.0M
2023-11-02 7.44 7.46 7.44 7.46 0.0M
2023-11-01 7.14 7.46 7.14 7.46 0.0M
2023-10-31 7.54 7.54 7.16 7.34 0.0M
2023-10-30 7.60 7.60 7.44 7.44 0.0M
2023-10-27 7.06 8.24 7.06 7.46 0.0M
2023-10-26 7.24 7.24 7.04 7.24 0.0M
2023-10-25 7.24 7.24 7.02 7.24 0.0M
2023-10-24 7.10 7.24 7.10 7.24 0.0M
2023-10-23 7.24 7.24 7.02 7.24 0.0M
2023-10-20 7.14 7.24 7.02 7.24 0.0M
2023-10-19 7.26 7.98 6.98 7.22 0.0M
2023-10-18 7.32 7.32 7.12 7.28 0.0M
2023-10-17 7.48 7.48 7.30 7.32 0.0M
2023-10-16 7.58 7.62 7.28 7.50 0.0M
2023-10-13 7.86 8.02 7.70 7.72 0.0M
2023-10-12 7.74 7.94 7.68 7.86 0.0M
2023-10-11 7.78 7.96 7.62 7.86 0.0M
2023-10-10 7.82 7.82 7.58 7.74 0.0M
2023-10-09 8.00 8.00 7.68 7.74 0.0M
2023-10-06 8.02 8.12 7.76 8.10 0.0M
2023-10-05 8.10 8.20 7.92 8.20 0.0M
2023-10-04 7.88 8.20 7.88 8.00 0.0M
2023-10-03 7.76 7.90 7.72 7.90 0.0M
2023-10-02 7.80 7.88 7.68 7.88 0.0M
2023-09-29 7.72 7.86 7.72 7.86 0.0M
2023-09-28 7.70 7.70 7.70 7.70 0.0M
2023-09-27 7.74 7.94 7.64 7.94 0.0M
2023-09-26 7.94 7.94 7.72 7.72 0.0M
2023-09-25 7.76 7.98 7.74 7.80 0.0M
2023-09-22 7.76 7.98 7.76 7.76 0.0M
2023-09-21 7.80 7.98 7.76 7.76 0.0M
2023-09-20 8.00 8.00 7.82 7.82 0.0M
2023-09-19 7.84 7.94 7.84 7.84 0.0M
2023-09-18 7.80 7.96 7.74 7.84 0.0M
2023-09-15 7.90 7.90 7.80 7.90 0.0M
2023-09-14 7.80 7.98 7.80 7.84 0.0M
2023-09-13 8.08 8.08 7.78 7.98 0.0M
2023-09-12 8.14 8.14 7.92 7.94 0.0M
2023-09-11 8.04 8.16 8.00 8.14 0.0M
2023-09-08 8.14 8.14 8.02 8.04 0.0M
2023-09-07 8.14 8.14 7.92 7.92 0.0M
2023-09-06 8.00 8.00 7.90 8.00 0.0M
2023-09-05 8.00 8.00 8.00 8.00 0.0M
2023-09-04 8.28 8.38 8.02 8.04 0.0M
2023-09-01 7.96 8.14 7.86 8.00 0.0M
2023-08-31 8.16 8.26 7.84 7.96 0.0M
2023-08-30 8.20 8.20 8.00 8.00 0.0M
2023-08-29 8.50 8.50 7.90 8.06 0.0M
2023-08-28 8.92 8.92 8.40 8.50 0.0M
2023-08-25 8.16 8.50 8.12 8.50 0.0M
2023-08-24 7.90 8.00 7.84 7.96 0.0M
2023-08-23 8.60 8.66 7.84 8.00 0.0M
2023-08-22 8.42 8.50 7.98 8.50 0.0M
2023-08-21 8.36 8.76 8.34 8.42 0.0M
2023-08-18 8.40 8.64 8.20 8.36 0.0M
2023-08-17 8.50 8.66 8.42 8.60 0.0M
2023-08-16 8.46 8.56 8.46 8.46 0.0M
2023-08-15 8.52 8.58 8.46 8.46 0.0M
2023-08-14 8.54 8.64 8.50 8.64 0.0M
2023-08-11 8.48 8.66 8.20 8.64 0.0M
2023-08-10 8.62 8.62 8.48 8.48 0.0M
2023-08-09 8.52 8.66 8.40 8.62 0.0M
2023-08-08 8.64 8.88 8.52 8.66 0.0M
2023-08-07 8.50 8.90 8.50 8.90 0.0M
2023-08-04 8.50 8.62 8.38 8.50 0.0M
2023-08-03 8.44 9.06 8.30 8.64 0.0M
2023-08-02 8.60 8.72 8.30 8.46 0.0M
2023-08-01 8.74 8.76 8.44 8.60 0.0M
2023-07-31 8.78 9.08 8.56 8.74 0.0M
2023-07-28 8.62 8.80 8.50 8.80 0.0M
2023-07-27 8.80 8.80 8.60 8.60 0.0M
2023-07-26 8.72 8.88 8.64 8.80 0.0M
2023-07-25 8.88 8.98 8.72 8.98 0.0M
2023-07-24 8.74 8.88 8.74 8.88 0.0M
2023-07-21 8.54 9.84 8.54 8.90 0.0M
2023-07-20 8.54 8.78 8.54 8.60 0.0M
2023-07-19 8.70 8.94 8.70 8.76 0.0M
2023-07-18 8.74 8.92 8.60 8.92 0.0M
2023-07-17 9.10 9.10 8.40 8.92 0.0M
2023-07-14 8.30 9.10 8.30 9.10 0.0M
2023-07-13 8.48 8.54 8.40 8.50 0.0M
2023-07-12 8.56 8.60 8.50 8.60 0.0M
2023-07-11 8.70 8.84 8.58 8.60 0.0M
2023-07-10 9.10 9.10 8.54 8.72 0.0M
2023-07-07 9.00 9.26 8.76 9.10 0.0M
2023-07-06 8.90 8.98 8.70 8.80 0.0M
2023-07-05 8.96 9.04 8.80 9.02 0.0M
2023-07-04 8.78 9.50 8.76 9.06 0.1M
2023-07-03 8.78 8.78 8.64 8.78 0.0M
2023-06-30 8.80 8.80 8.66 8.78 0.0M
2023-06-29 8.70 8.80 8.44 8.80 0.0M
2023-06-28 8.84 9.24 8.54 8.70 0.0M
2023-06-27 8.52 8.78 8.52 8.66 0.2M
2023-06-26 8.68 8.80 8.42 8.70 0.0M
2023-06-22 8.68 8.70 8.68 8.68 0.0M
2023-06-21 8.56 8.68 8.42 8.66 0.0M
2023-06-20 8.74 8.98 8.66 8.66 0.0M
2023-06-19 9.48 9.48 8.66 8.74 0.1M
2023-06-16 9.86 9.86 9.22 9.38 0.0M
2023-06-15 9.58 9.58 9.26 9.58 0.0M
2023-06-14 9.50 9.58 9.20 9.58 0.0M
2023-06-13 9.76 9.94 9.30 9.40 0.1M
2023-06-12 10.30 10.30 9.18 9.38 0.0M
2023-06-09 9.18 10.50 8.94 10.30 0.0M
2023-06-08 9.24 9.24 9.00 9.18 0.0M
2023-06-07 9.10 9.24 8.80 9.24 0.0M
2023-06-05 9.20 9.20 8.98 9.10 0.0M
2023-06-02 9.38 9.38 8.88 9.00 0.0M
2023-06-01 9.86 9.86 9.00 9.00 0.0M
2023-05-31 9.56 9.92 9.14 9.90 0.0M
2023-05-30 9.92 10.35 9.06 9.50 0.0M
2023-05-29 9.00 9.96 8.88 9.88 0.2M
2023-05-26 8.26 9.08 8.00 8.28 0.2M
2023-05-25 8.40 8.60 7.94 8.22 0.0M
2023-05-24 8.42 8.42 7.88 8.40 0.0M
2023-05-23 8.26 8.30 8.10 8.30 0.0M
2023-05-22 8.24 8.48 8.10 8.24 0.0M
2023-05-19 8.46 8.64 8.22 8.50 0.0M
2023-05-17 8.76 8.76 8.12 8.46 0.0M
2023-05-16 8.66 8.78 8.00 8.58 0.0M
2023-05-15 12.50 13.10 8.66 8.66 0.2M
2023-05-12 13.95 13.95 12.25 12.50 0.0M
2023-05-11 11.55 12.75 11.55 12.40 0.0M
2023-05-10 12.15 12.35 11.15 11.40 0.0M
2023-05-09 13.80 13.85 12.05 12.15 0.0M
2023-05-08 10.50 13.75 10.50 13.75 0.1M
2023-05-05 9.64 10.00 9.14 10.00 0.0M
2023-05-04 9.36 9.96 9.36 9.40 0.0M
2023-05-03 9.08 9.58 9.08 9.58 0.0M
2023-05-02 9.00 9.10 8.40 9.08 0.0M
2023-04-28 9.00 9.16 8.80 9.00 0.1M
2023-04-27 9.00 9.18 9.00 9.10 0.0M
2023-04-26 8.70 9.30 8.42 8.96 0.0M
2023-04-25 9.38 9.38 8.92 9.32 0.0M
2023-04-24 9.10 9.78 8.80 9.38 1.3M
2023-04-21 8.26 9.26 8.26 9.10 0.0M
2023-04-20 8.36 8.36 8.26 8.30 0.0M
2023-04-19 8.36 8.50 8.34 8.50 0.0M
2023-04-18 8.78 8.78 8.34 8.50 0.0M
2023-04-17 8.78 8.78 8.60 8.78 0.0M
2023-04-14 8.98 8.98 8.56 8.78 0.0M
2023-04-13 8.78 9.00 8.76 8.78 0.0M
2023-04-12 8.94 8.98 8.82 8.82 0.0M
2023-04-11 8.70 8.94 8.70 8.82 0.0M
2023-04-06 9.00 9.00 8.52 8.76 0.0M
2023-04-05 9.16 9.16 8.84 8.84 0.0M
2023-04-04 9.70 9.70 8.50 9.28 0.0M
2023-04-03 9.88 9.88 8.90 9.46 0.0M
2023-03-31 8.82 9.40 8.20 9.33 0.0M
2023-03-30 8.80 10.00 8.70 9.20 0.0M
2023-03-29 10.40 10.40 8.65 8.65 0.1M
2023-03-28 10.30 10.68 10.10 10.40 0.0M
2023-03-27 10.80 10.88 10.50 10.68 0.0M
2023-03-24 10.28 11.44 9.99 10.80 0.0M
2023-03-23 11.04 11.10 10.34 10.64 0.3M
2023-03-22 11.00 11.30 10.84 11.10 0.0M
2023-03-21 11.26 11.26 10.62 11.00 0.0M
2023-03-20 11.50 11.50 10.42 11.26 0.0M
2023-03-17 11.80 12.00 11.16 11.78 0.0M
2023-03-16 11.58 11.58 11.48 11.48 0.0M
2023-03-15 11.00 12.00 10.26 11.32 0.2M
2023-03-14 10.64 11.38 10.64 11.16 0.0M
2023-03-13 10.82 11.98 10.62 10.62 0.0M
2023-03-10 11.00 11.00 10.98 11.00 0.0M
2023-03-09 11.00 11.06 10.80 11.06 0.0M
2023-03-08 11.70 11.70 10.80 11.00 0.1M
2023-03-07 12.10 12.50 11.40 11.70 0.0M
2023-03-06 12.20 12.90 12.20 12.30 0.0M
2023-03-03 12.86 13.00 12.00 12.08 0.0M
2023-03-02 12.62 13.30 12.60 12.80 0.0M
2023-03-01 13.10 13.48 12.40 12.60 0.0M
2023-02-28 14.26 14.26 13.02 13.36 0.1M
2023-02-27 13.62 14.30 13.40 14.26 0.0M
2023-02-24 14.00 14.28 13.02 13.60 0.1M
2023-02-23 13.60 14.40 13.60 14.24 0.0M
2023-02-22 14.30 14.40 13.72 14.40 0.0M
2023-02-21 14.20 14.48 13.90 14.00 0.0M
2023-02-20 14.20 14.84 14.00 14.20 0.0M
2023-02-17 14.52 14.96 14.00 14.48 0.0M
2023-02-16 14.94 15.26 14.30 15.00 0.0M
2023-02-15 14.72 15.18 14.00 14.94 0.0M
2023-02-14 15.04 15.48 14.66 15.18 0.0M
2023-02-13 15.50 15.50 15.04 15.04 0.0M
2023-02-10 15.50 15.50 15.26 15.48 0.0M
2023-02-09 15.00 15.44 15.00 15.26 0.0M
2023-02-08 15.46 15.46 15.20 15.20 0.0M
2023-02-07 15.20 15.48 15.20 15.30 0.0M
2023-02-06 15.00 15.50 15.00 15.30 0.0M
2023-02-03 15.50 15.60 15.30 15.30 0.0M
2023-02-02 15.80 15.80 15.48 15.48 0.0M
2023-02-01 15.76 15.82 15.48 15.72 0.0M
2023-01-31 15.42 16.00 15.42 15.54 0.0M
2023-01-30 15.78 17.00 15.24 15.42 0.1M
2023-01-27 16.00 16.00 15.80 15.80 0.0M
2023-01-26 15.90 19.16 15.64 15.70 0.0M
2023-01-25 15.98 16.08 15.36 15.92 0.0M
2023-01-24 16.16 16.16 15.78 16.00 0.0M
2023-01-23 16.28 16.28 15.62 16.18 0.0M
2023-01-20 15.96 16.44 15.90 15.94 0.0M
2023-01-19 15.36 16.46 14.22 15.94 0.0M
2023-01-18 17.12 17.12 14.72 16.64 0.0M
2023-01-17 17.82 18.04 16.64 17.22 0.0M
2023-01-16 18.02 18.04 16.10 17.82 0.0M
2023-01-13 20.75 20.75 18.28 18.76 0.0M
2023-01-12 21.85 21.85 18.80 19.88 0.0M
2023-01-11 18.64 21.95 17.16 21.95 0.0M
2023-01-10 19.02 19.02 18.12 18.12 0.0M
2023-01-09 19.06 19.90 18.50 19.04 0.1M
2023-01-05 19.82 19.82 19.06 19.06 0.0M
2023-01-04 20.00 20.00 18.74 19.06 0.0M
2023-01-03 20.00 20.00 19.26 20.00 0.0M
2023-01-02 19.96 20.00 19.96 20.00 0.0M