Elon AB (ELON)

ELON
🏛️ スウェーデン →
18.40
最終更新: 2025-10-03
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 83.40 86.20 83.40 86.20 0.0M
2021-12-29 86.40 86.40 83.40 83.40 0.0M
2021-12-28 88.40 89.20 84.20 86.80 0.0M
2021-12-27 87.00 89.40 85.40 88.20 0.0M
2021-12-23 74.20 88.80 74.20 87.00 0.0M
2021-12-22 74.80 75.40 73.00 74.20 0.0M
2021-12-21 75.00 75.00 72.80 74.80 0.0M
2021-12-20 76.80 76.80 72.20 75.40 0.0M
2021-12-17 74.00 76.80 74.00 76.80 0.0M
2021-12-16 75.40 76.80 72.20 74.00 0.0M
2021-12-15 74.60 77.00 74.40 75.40 0.0M
2021-12-14 71.80 75.40 71.80 74.40 0.0M
2021-12-13 71.60 78.80 71.60 71.80 0.0M
2021-12-10 71.60 71.60 70.00 71.40 0.0M
2021-12-09 75.00 76.80 70.20 71.60 0.0M
2021-12-08 78.00 79.00 74.00 75.00 0.0M
2021-12-07 70.20 80.00 70.20 77.60 0.2M
2021-12-06 64.20 65.00 62.80 65.00 0.0M
2021-12-03 62.80 65.00 62.80 64.00 0.0M
2021-12-02 63.20 64.80 62.60 62.80 0.0M
2021-12-01 65.00 65.00 62.60 63.20 0.0M
2021-11-30 61.00 65.00 60.60 65.00 0.0M
2021-11-29 60.40 64.00 60.40 61.60 0.0M
2021-11-26 62.00 65.00 60.40 60.40 0.0M
2021-11-25 62.20 63.00 62.00 62.00 0.0M
2021-11-24 62.80 64.00 62.00 62.00 0.0M
2021-11-23 63.60 64.00 62.80 62.80 0.0M
2021-11-22 64.00 64.00 63.20 63.60 0.0M
2021-11-19 63.60 64.00 62.60 63.20 0.0M
2021-11-18 64.40 64.40 63.00 63.60 0.0M
2021-11-17 65.00 65.40 62.20 64.40 0.0M
2021-11-16 66.40 66.40 61.40 65.60 0.0M
2021-11-15 67.00 67.40 64.00 67.40 0.0M
2021-11-12 66.00 66.60 64.60 66.20 0.0M
2021-11-11 64.00 67.00 62.00 64.60 0.0M
2021-11-10 61.20 63.60 60.20 62.60 0.0M
2021-11-09 60.60 60.80 59.20 60.00 0.0M
2021-11-08 60.20 60.80 58.00 60.20 0.0M
2021-11-05 60.20 60.20 59.20 60.20 0.0M
2021-11-04 59.20 60.20 59.00 60.00 0.0M
2021-11-03 61.00 61.00 58.00 59.00 0.0M
2021-11-02 61.20 61.40 59.40 61.00 0.0M
2021-11-01 57.80 61.20 57.80 59.60 0.0M
2021-10-29 61.00 61.00 57.80 57.80 0.0M
2021-10-28 59.00 61.20 58.40 59.40 0.0M
2021-10-27 59.00 60.60 58.20 59.00 0.0M
2021-10-26 58.80 58.80 58.00 58.40 0.0M
2021-10-25 59.20 61.00 58.80 58.80 0.0M
2021-10-22 61.80 61.80 58.80 59.20 0.0M
2021-10-21 59.20 62.00 57.20 62.00 0.0M
2021-10-20 61.60 62.20 59.40 60.60 0.0M
2021-10-19 61.00 62.40 61.00 61.20 0.0M
2021-10-18 59.20 62.00 59.00 61.00 0.0M
2021-10-15 57.80 60.60 57.20 59.20 0.0M
2021-10-14 57.40 58.80 57.20 57.80 0.0M
2021-10-13 58.20 58.20 57.00 57.40 0.0M
2021-10-12 57.60 59.00 57.60 58.20 0.0M
2021-10-11 59.00 59.60 57.00 57.00 0.0M
2021-10-08 59.60 59.60 58.60 58.80 0.0M
2021-10-07 59.00 59.80 59.00 59.60 0.0M
2021-10-06 60.40 60.40 59.00 59.80 0.0M
2021-10-05 60.00 61.20 60.00 60.40 0.0M
2021-10-04 60.00 61.00 59.00 60.00 0.0M
2021-10-01 59.40 59.40 56.20 59.00 0.0M
2021-09-30 58.00 59.80 58.00 59.40 0.0M
2021-09-29 56.40 59.60 56.40 58.60 0.0M
2021-09-28 60.00 61.00 57.00 57.80 0.0M
2021-09-27 60.00 61.00 58.60 60.00 0.0M
2021-09-24 57.40 60.00 56.40 60.00 0.0M
2021-09-23 56.60 57.00 55.80 56.40 0.0M
2021-09-22 55.60 56.00 55.20 55.80 0.0M
2021-09-21 56.60 56.60 55.00 55.60 0.0M
2021-09-20 56.80 57.00 55.60 56.60 0.0M
2021-09-17 57.20 57.20 55.40 57.00 0.0M
2021-09-16 56.60 57.80 56.00 57.20 0.0M
2021-09-15 57.40 58.00 56.00 56.60 0.0M
2021-09-14 57.00 57.60 56.20 56.80 0.0M
2021-09-13 57.60 58.80 56.80 56.80 0.0M
2021-09-10 58.00 59.00 57.60 57.60 0.0M
2021-09-09 57.40 58.20 57.40 58.00 0.0M
2021-09-08 59.00 59.00 57.20 57.40 0.0M
2021-09-07 59.40 59.40 58.80 59.00 0.0M
2021-09-06 60.00 60.00 59.20 59.40 0.0M
2021-09-03 61.00 61.00 59.80 60.00 0.0M
2021-09-02 63.00 63.60 61.00 61.20 0.0M
2021-09-01 62.60 63.60 60.80 62.60 0.0M
2021-08-31 63.60 64.00 62.00 62.00 0.0M
2021-08-30 62.80 64.00 62.80 63.40 0.0M
2021-08-27 62.20 62.60 62.00 62.60 0.0M
2021-08-26 61.20 63.20 61.20 62.20 0.0M
2021-08-25 63.20 63.40 61.80 63.40 0.0M
2021-08-24 67.60 67.60 62.20 63.20 0.0M
2021-08-23 62.20 64.00 62.20 64.00 0.0M
2021-08-20 62.60 63.60 61.80 62.40 0.0M
2021-08-19 62.60 63.00 62.20 62.60 0.0M
2021-08-18 63.00 63.00 61.20 62.60 0.0M
2021-08-17 62.80 63.60 61.00 62.00 0.0M
2021-08-16 63.00 65.00 62.80 62.80 0.0M
2021-08-13 62.80 63.60 62.80 62.80 0.0M
2021-08-12 63.60 63.60 62.60 62.80 0.0M
2021-08-11 64.00 64.00 62.60 63.00 0.0M
2021-08-10 62.20 64.00 62.20 64.00 0.0M
2021-08-09 63.80 63.80 62.20 62.20 0.0M
2021-08-06 62.80 63.80 62.20 63.80 0.0M
2021-08-05 63.20 63.20 62.40 62.60 0.0M
2021-08-04 64.00 64.00 63.20 63.60 0.0M
2021-08-03 64.00 64.20 63.60 64.00 0.0M
2021-08-02 62.80 64.00 62.80 63.40 0.0M
2021-07-30 63.00 63.20 62.20 62.60 0.0M
2021-07-29 63.00 63.60 63.00 63.00 0.0M
2021-07-28 62.60 63.00 62.20 63.00 0.0M
2021-07-27 62.40 62.80 62.20 62.40 0.0M
2021-07-26 61.20 62.80 61.20 62.40 0.0M
2021-07-23 60.80 62.00 60.40 61.20 0.0M
2021-07-22 62.20 62.60 60.40 60.80 0.0M
2021-07-21 60.20 62.20 60.20 62.20 0.0M
2021-07-20 61.40 63.60 60.20 60.80 0.0M
2021-07-19 63.20 63.20 61.40 61.40 0.0M
2021-07-16 63.60 63.60 63.00 63.40 0.0M
2021-07-15 64.00 64.00 62.60 63.40 0.0M
2021-07-14 63.40 64.00 63.20 64.00 0.0M
2021-07-13 63.40 64.00 63.40 63.60 0.0M
2021-07-12 64.00 65.00 63.60 63.60 0.0M
2021-07-09 64.40 64.40 63.80 63.80 0.0M
2021-07-08 64.60 64.60 64.40 64.40 0.0M
2021-07-07 64.00 64.40 64.00 64.40 0.0M
2021-07-06 64.80 64.80 63.80 63.80 0.0M
2021-07-05 64.80 64.80 63.80 64.60 0.0M
2021-07-02 63.20 64.60 63.20 64.20 0.0M
2021-07-01 64.20 64.80 63.40 63.60 0.0M
2021-06-30 63.60 64.00 63.00 63.40 0.0M
2021-06-29 62.80 63.60 62.00 63.40 0.0M
2021-06-28 62.20 63.00 62.20 62.80 0.0M
2021-06-24 62.80 63.00 61.80 62.60 0.0M
2021-06-23 61.40 62.40 60.40 61.80 0.0M
2021-06-22 61.60 61.80 59.60 61.40 0.0M
2021-06-21 61.40 62.80 60.00 61.20 0.0M
2021-06-18 60.00 61.40 59.80 61.40 0.0M
2021-06-17 61.00 61.00 60.00 60.20 0.0M
2021-06-16 61.20 61.80 60.20 60.20 0.0M
2021-06-15 61.00 61.80 60.80 61.40 0.0M
2021-06-14 62.20 62.40 61.00 61.00 0.0M
2021-06-11 63.00 63.00 62.20 62.20 0.0M
2021-06-10 63.20 63.40 63.00 63.20 0.0M
2021-06-09 64.00 64.00 63.20 63.20 0.0M
2021-06-08 64.00 64.00 63.20 63.80 0.0M
2021-06-07 64.40 64.60 63.40 64.00 0.0M
2021-06-04 64.00 64.20 63.60 64.00 0.0M
2021-06-03 64.20 64.80 64.00 64.20 0.0M
2021-06-02 65.20 65.20 64.00 64.00 0.0M
2021-06-01 65.40 65.40 64.60 65.20 0.0M
2021-05-31 64.20 65.00 64.00 65.00 0.0M
2021-05-28 64.20 64.80 63.80 64.00 0.0M
2021-05-27 63.80 64.40 63.00 64.40 0.0M
2021-05-26 62.60 64.00 62.60 62.80 0.0M
2021-05-25 61.40 62.60 61.40 62.20 0.0M
2021-05-24 61.20 61.40 60.80 61.40 0.0M
2021-05-21 61.00 61.40 61.00 61.20 0.0M
2021-05-20 62.00 63.00 61.40 61.60 0.0M
2021-05-19 63.00 63.80 61.80 62.00 0.0M
2021-05-18 62.40 63.00 61.20 63.00 0.0M
2021-05-17 61.40 61.60 60.20 61.60 0.0M
2021-05-14 62.80 62.80 60.80 61.60 0.0M
2021-05-12 61.20 64.00 61.20 62.00 0.0M
2021-05-11 62.00 62.40 61.20 62.00 0.0M
2021-05-10 64.00 64.00 62.20 62.40 0.0M
2021-05-07 63.80 63.80 62.00 62.00 0.0M
2021-05-06 64.60 64.60 63.00 63.00 0.0M
2021-05-05 66.00 66.20 63.20 63.40 0.0M
2021-05-04 67.00 68.00 66.00 66.00 0.0M
2021-05-03 67.60 68.80 65.40 66.80 0.0M
2021-04-30 68.20 68.40 65.20 65.20 0.0M
2021-04-29 70.00 70.40 68.00 68.40 0.0M
2021-04-28 73.00 73.00 69.00 70.00 0.0M
2021-04-27 74.60 76.20 73.00 74.60 0.0M
2021-04-26 73.20 74.60 73.20 74.60 0.0M
2021-04-23 70.20 72.60 70.20 72.60 0.0M
2021-04-22 72.00 72.00 69.80 72.00 0.0M
2021-04-21 71.00 71.80 67.40 71.60 0.0M
2021-04-20 71.80 71.80 70.20 71.00 0.0M
2021-04-19 72.00 72.00 70.60 71.20 0.0M
2021-04-16 69.40 71.00 69.40 70.60 0.0M
2021-04-15 68.80 69.20 67.20 69.00 0.0M
2021-04-14 67.80 68.60 67.20 68.60 0.0M
2021-04-13 68.60 68.60 66.40 67.80 0.0M
2021-04-12 68.60 68.60 67.40 68.00 0.0M
2021-04-09 68.00 68.60 67.00 68.60 0.0M
2021-04-08 68.00 68.00 67.20 67.80 0.0M
2021-04-07 67.60 67.80 66.00 67.60 0.0M
2021-04-06 68.00 68.80 66.60 67.60 0.0M
2021-04-01 68.00 69.00 65.40 68.00 0.0M
2021-03-31 64.80 67.40 63.00 67.40 0.0M
2021-03-30 64.00 64.80 63.20 64.40 0.0M
2021-03-29 63.40 64.00 62.80 63.80 0.0M
2021-03-26 63.00 63.00 61.00 62.40 0.0M
2021-03-25 62.00 62.80 60.60 60.60 0.0M
2021-03-24 62.00 62.60 61.00 62.00 0.0M
2021-03-23 61.40 62.20 61.00 62.00 0.0M
2021-03-22 60.00 61.60 59.80 61.40 0.0M
2021-03-19 64.20 65.00 62.60 62.60 0.0M
2021-03-18 62.60 64.80 62.60 63.60 0.0M
2021-03-17 65.00 67.00 62.40 62.40 0.0M
2021-03-16 64.00 65.60 63.80 64.00 0.0M
2021-03-15 64.80 65.00 63.00 64.00 0.0M
2021-03-12 64.00 64.80 62.40 62.80 0.0M
2021-03-11 64.00 64.20 62.60 64.00 0.0M
2021-03-10 64.00 64.00 62.40 63.80 0.0M
2021-03-09 62.00 63.60 62.00 63.00 0.0M
2021-03-08 63.00 63.00 60.60 62.00 0.0M
2021-03-05 62.40 63.00 60.20 61.00 0.0M
2021-03-04 62.40 63.00 62.00 62.40 0.0M
2021-03-03 63.00 63.00 61.60 62.40 0.0M
2021-03-02 62.00 63.00 61.40 61.40 0.0M
2021-03-01 63.40 64.00 62.00 62.00 0.0M
2021-02-26 63.00 63.40 60.20 63.40 0.0M
2021-02-25 60.00 63.00 59.00 63.00 0.0M
2021-02-24 57.60 59.80 57.20 59.80 0.0M
2021-02-23 58.00 58.00 57.00 57.40 0.0M
2021-02-22 57.80 58.20 57.00 58.00 0.0M
2021-02-19 57.20 58.00 56.40 58.00 0.0M
2021-02-18 57.80 58.00 57.00 57.80 0.0M
2021-02-17 59.60 59.60 57.00 58.00 0.0M
2021-02-16 59.00 59.60 58.00 59.60 0.0M
2021-02-15 58.00 59.00 57.80 59.00 0.0M
2021-02-12 58.60 58.80 57.00 57.80 0.0M
2021-02-11 57.60 59.00 56.60 58.60 0.0M
2021-02-10 58.80 59.80 56.60 57.40 0.0M
2021-02-09 55.00 58.60 55.00 57.40 0.1M
2021-02-08 51.80 53.00 51.80 53.00 0.0M
2021-02-05 52.00 52.20 51.20 51.80 0.0M
2021-02-04 52.60 52.60 50.80 52.00 0.0M
2021-02-03 52.00 53.20 52.00 52.60 0.0M
2021-02-02 50.40 52.20 50.40 51.80 0.0M
2021-02-01 50.00 51.20 50.00 50.40 0.0M
2021-01-29 51.40 51.40 50.00 50.00 0.0M
2021-01-28 51.00 51.60 49.90 50.60 0.0M
2021-01-27 52.40 52.40 50.40 50.60 0.0M
2021-01-26 52.00 52.80 50.60 52.40 0.0M
2021-01-25 51.80 54.20 51.00 51.80 0.0M
2021-01-22 51.80 52.40 51.00 51.80 0.0M
2021-01-21 52.60 52.60 51.40 51.80 0.0M
2021-01-20 53.20 53.40 52.20 52.40 0.0M
2021-01-19 53.20 53.40 50.80 53.00 0.0M
2021-01-18 53.60 54.00 51.40 53.40 0.0M
2021-01-15 54.00 54.00 52.20 53.60 0.0M
2021-01-14 51.00 54.00 49.50 53.40 0.0M
2021-01-13 51.80 52.40 50.40 51.00 0.0M
2021-01-12 50.20 52.00 50.20 51.80 0.0M
2021-01-11 50.80 50.80 50.00 50.20 0.0M
2021-01-08 50.80 50.80 49.80 50.20 0.0M
2021-01-07 51.80 51.80 50.60 50.60 0.0M
2021-01-05 50.80 50.80 50.00 50.60 0.0M
2021-01-04 50.40 51.00 49.90 50.60 0.0M