Embellence Group AB (EMBELL)

EMBELL
🏛️ スウェーデン →
36.80
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
2025-09-29 37.40 37.50 36.70 36.80 0.0M
2025-09-26 37.10 37.80 36.90 36.90 0.4M
2025-09-25 36.60 36.80 36.30 36.40 0.0M
2025-09-24 37.80 37.80 36.50 37.00 0.0M
2025-09-23 37.20 38.40 37.00 38.40 0.0M
2025-09-22 37.90 38.00 36.30 37.20 0.0M
2025-09-19 38.20 38.40 37.70 38.00 0.0M
2025-09-18 38.50 38.50 37.50 37.90 0.0M
2025-09-17 38.30 38.80 38.00 38.00 0.0M
2025-09-16 38.00 38.70 38.00 38.40 0.0M
2025-09-15 38.10 38.20 37.60 37.80 0.0M
2025-09-12 38.00 38.10 37.50 37.50 0.0M
2025-09-11 37.00 37.80 36.50 37.50 0.0M
2025-09-10 38.10 38.30 37.00 37.50 0.0M
2025-09-09 38.70 38.70 38.10 38.40 0.0M
2025-09-08 38.50 38.90 37.90 38.30 0.0M
2025-09-05 37.20 38.00 37.20 38.00 0.0M
2025-09-04 37.50 37.90 37.10 37.50 0.0M
2025-09-03 37.40 38.00 37.20 37.50 0.0M
2025-09-02 36.40 37.80 36.40 37.50 0.0M
2025-09-01 36.70 36.70 35.90 36.50 0.0M
2025-08-29 36.60 36.60 36.20 36.20 0.0M
2025-08-28 37.30 37.30 36.60 36.60 0.0M
2025-08-27 36.60 37.00 36.40 36.90 0.0M
2025-08-26 37.10 37.10 36.30 36.30 0.0M
2025-08-25 37.00 37.10 36.50 36.80 0.0M
2025-08-22 36.50 36.60 36.10 36.10 0.0M
2025-08-21 37.00 37.30 36.20 37.00 0.0M
2025-08-20 36.70 37.20 36.70 36.90 0.0M
2025-08-19 38.00 38.00 36.60 37.10 0.0M
2025-08-18 38.10 38.30 37.70 37.90 0.1M
2025-08-15 38.50 38.80 37.70 38.10 0.0M
2025-08-14 37.60 38.60 37.60 38.60 0.0M
2025-08-13 38.40 38.40 37.60 37.60 0.0M
2025-08-12 38.40 38.50 37.50 38.10 0.0M
2025-08-11 38.20 39.30 38.20 38.80 0.0M
2025-08-08 38.90 39.00 38.20 38.90 0.0M
2025-08-07 39.00 39.00 38.50 38.90 0.0M
2025-08-06 38.00 39.30 37.20 39.00 0.0M
2025-08-05 37.70 38.00 37.50 37.50 0.0M
2025-08-04 37.40 37.90 37.30 37.50 0.1M
2025-08-01 38.00 38.00 37.50 37.70 0.0M
2025-07-31 36.80 37.30 36.70 36.90 0.0M
2025-07-30 37.40 37.40 35.80 36.70 0.0M
2025-07-29 37.20 37.20 37.20 37.20 0.1M
2025-07-28 37.20 37.60 36.60 36.60 0.0M
2025-07-25 37.30 37.70 37.30 37.30 0.0M
2025-07-24 37.50 37.50 37.10 37.40 0.0M
2025-07-23 37.80 37.80 37.10 37.50 0.0M
2025-07-22 37.90 38.50 36.80 37.50 0.0M
2025-07-21 37.20 37.60 37.00 37.30 0.0M
2025-07-18 38.10 38.40 37.50 37.60 0.0M
2025-07-17 35.60 38.20 35.60 38.00 0.0M
2025-07-16 35.00 36.00 35.00 36.00 0.0M
2025-07-15 35.50 35.50 34.70 35.00 0.0M
2025-07-14 34.80 35.10 34.60 35.00 0.0M
2025-07-11 34.80 35.00 34.60 34.90 0.0M
2025-07-10 35.20 35.20 34.60 34.80 0.0M
2025-07-09 34.80 35.40 34.60 34.60 0.0M
2025-07-08 34.50 34.80 34.30 34.80 0.0M
2025-07-07 35.00 35.70 34.50 34.50 0.0M
2025-07-04 34.60 35.10 34.50 35.00 0.0M
2025-07-03 34.50 34.90 34.10 34.20 0.0M
2025-07-02 34.60 34.60 34.10 34.50 0.0M
2025-07-01 34.90 34.90 34.30 34.60 0.0M
2025-06-30 34.70 34.70 34.00 34.60 0.0M
2025-06-27 34.30 34.60 33.90 34.30 0.0M
2025-06-26 34.30 34.60 33.90 34.40 0.0M
2025-06-25 33.80 34.60 33.60 33.90 0.0M
2025-06-24 34.80 34.80 33.80 33.80 0.0M
2025-06-23 34.30 34.60 34.00 34.50 0.0M
2025-06-19 34.00 34.70 34.00 34.70 0.0M
2025-06-18 34.20 34.20 34.10 34.20 0.0M
2025-06-17 33.80 34.20 33.50 34.20 0.0M
2025-06-16 33.80 34.40 33.80 33.90 0.0M
2025-06-13 34.70 34.90 33.90 33.90 0.0M
2025-06-12 33.90 34.90 33.90 34.60 0.0M
2025-06-11 34.60 35.00 33.20 34.50 0.0M
2025-06-10 34.60 35.30 34.60 34.70 0.0M
2025-06-09 34.80 35.50 34.50 34.90 0.0M
2025-06-05 34.10 34.50 33.80 34.50 0.0M
2025-06-04 34.60 34.60 33.10 34.20 0.0M
2025-06-03 34.80 34.80 33.50 34.40 0.0M
2025-06-02 34.90 35.00 34.20 34.60 0.0M
2025-05-30 35.00 35.50 34.80 35.00 0.0M
2025-05-28 34.60 35.00 34.40 34.80 0.0M
2025-05-27 34.70 34.70 34.00 34.20 0.0M
2025-05-26 34.20 34.90 34.20 34.50 0.0M
2025-05-23 33.90 34.40 33.00 34.20 0.0M
2025-05-22 34.80 35.10 33.80 33.90 0.0M
2025-05-21 35.30 35.30 34.70 34.80 0.2M
2025-05-20 36.30 36.40 34.80 35.40 0.0M
2025-05-19 34.50 36.50 34.10 36.40 0.0M
2025-05-16 34.30 35.30 33.90 34.20 0.0M
2025-05-15 36.40 36.40 34.30 35.20 0.0M
2025-05-14 36.10 36.50 35.50 35.60 0.0M
2025-05-13 35.40 37.40 35.40 35.80 0.0M
2025-05-12 35.20 35.90 35.10 35.10 0.0M
2025-05-09 35.90 35.90 34.30 34.70 0.0M
2025-05-08 35.40 35.90 35.10 35.80 0.0M
2025-05-07 36.00 36.10 34.50 35.10 0.2M
2025-05-06 37.30 37.90 35.50 36.10 0.0M
2025-05-05 35.60 37.70 35.50 36.30 0.1M
2025-05-02 36.20 36.30 35.20 35.60 0.0M
2025-04-30 36.30 36.80 36.00 36.10 0.0M
2025-04-29 35.90 35.90 35.50 35.70 0.0M
2025-04-28 34.80 36.20 34.80 36.10 0.0M
2025-04-25 35.40 35.40 34.60 34.90 0.0M
2025-04-24 36.30 36.40 35.40 35.40 0.0M
2025-04-23 35.10 35.90 34.80 35.90 0.0M
2025-04-22 35.10 35.50 34.10 34.20 0.0M
2025-04-17 34.20 34.30 33.60 34.00 0.0M
2025-04-16 34.20 34.60 34.00 34.30 0.0M
2025-04-15 33.80 36.00 33.70 34.50 0.0M
2025-04-14 34.50 34.50 33.60 34.20 0.0M
2025-04-11 33.40 34.10 31.90 33.60 0.0M
2025-04-10 33.70 36.40 32.60 33.50 0.0M
2025-04-09 34.10 34.80 32.60 33.60 0.0M
2025-04-08 34.20 34.80 33.60 34.40 0.0M
2025-04-07 32.90 33.80 31.20 33.00 0.0M
2025-04-04 34.60 34.70 33.50 34.00 0.0M
2025-04-03 35.00 35.00 33.10 33.80 0.0M
2025-04-02 34.50 35.60 34.50 35.10 0.1M
2025-04-01 34.60 34.90 34.30 34.90 0.0M
2025-03-31 35.30 35.60 34.00 34.60 0.0M
2025-03-28 36.10 36.10 34.90 35.00 0.0M
2025-03-27 36.00 36.60 35.20 36.50 0.0M
2025-03-26 35.80 36.60 35.80 36.50 0.0M
2025-03-25 36.00 37.10 35.50 36.60 0.0M
2025-03-24 35.70 36.00 35.50 35.60 0.0M
2025-03-21 35.30 35.50 34.80 35.20 0.0M
2025-03-20 36.30 36.30 35.10 35.10 0.0M
2025-03-19 36.80 37.40 36.00 36.00 0.0M
2025-03-18 36.70 37.40 36.20 36.80 0.0M
2025-03-17 36.70 37.00 36.40 36.80 0.0M
2025-03-14 36.50 37.20 35.90 36.70 0.0M
2025-03-13 35.70 37.20 35.70 36.10 0.0M
2025-03-12 35.60 35.90 35.00 35.90 0.0M
2025-03-11 35.50 35.90 34.50 35.50 0.0M
2025-03-10 35.90 35.90 34.90 35.70 0.0M
2025-03-07 35.70 36.00 35.60 35.60 0.0M
2025-03-06 36.30 36.30 35.70 35.70 0.0M
2025-03-05 36.00 36.10 35.60 36.10 0.0M
2025-03-04 36.20 36.20 35.70 36.00 0.0M
2025-03-03 36.60 36.60 35.70 36.30 0.0M
2025-02-28 37.30 37.30 36.00 37.00 0.0M
2025-02-27 37.80 37.80 36.70 37.60 0.0M
2025-02-26 38.00 38.20 37.20 37.70 0.1M
2025-02-25 38.90 39.50 38.20 38.20 0.0M
2025-02-24 38.80 39.00 38.30 38.70 0.0M
2025-02-21 37.00 38.90 36.50 38.00 0.1M
2025-02-20 35.90 36.90 35.40 36.40 0.0M
2025-02-19 36.00 37.10 36.00 36.80 0.1M
2025-02-18 36.00 37.50 35.70 36.40 0.1M
2025-02-17 34.30 34.80 33.90 34.60 0.0M
2025-02-14 35.00 35.20 33.20 33.50 0.0M
2025-02-13 34.70 35.50 34.20 35.00 0.0M
2025-02-12 34.50 35.00 33.70 34.50 0.0M
2025-02-11 33.30 34.30 33.00 34.30 0.0M
2025-02-10 32.50 33.20 32.10 33.20 0.0M
2025-02-07 32.20 32.90 32.10 32.50 0.0M
2025-02-06 32.30 32.70 31.80 32.70 0.0M
2025-02-05 32.90 32.90 31.90 32.30 0.0M
2025-02-04 31.80 32.50 31.80 32.50 0.0M
2025-02-03 32.30 32.30 31.00 31.70 0.0M
2025-01-31 32.60 32.90 32.40 32.50 0.0M
2025-01-30 32.50 33.30 32.50 33.00 0.1M
2025-01-29 33.30 33.30 31.90 33.00 0.3M
2025-01-28 32.80 32.80 31.80 32.20 0.0M
2025-01-27 33.80 33.80 32.10 32.40 0.2M
2025-01-24 33.00 33.60 31.30 32.10 0.1M
2025-01-23 32.50 32.80 31.80 32.80 0.0M
2025-01-22 34.00 34.40 32.00 32.40 0.0M
2025-01-21 33.20 33.70 33.20 33.70 0.0M
2025-01-20 33.40 34.70 32.60 33.30 0.0M
2025-01-17 33.10 33.40 33.00 33.40 0.0M
2025-01-16 33.00 33.50 32.80 33.20 0.1M
2025-01-15 31.00 33.20 31.00 32.60 0.1M
2025-01-14 30.90 31.40 30.90 31.00 0.0M
2025-01-13 31.30 31.40 31.10 31.30 0.0M
2025-01-10 31.20 31.70 30.70 31.30 0.0M
2025-01-09 31.30 32.10 31.30 31.40 0.0M
2025-01-08 31.90 31.90 30.10 31.40 0.0M
2025-01-07 32.80 33.20 31.70 32.10 0.0M
2025-01-03 31.00 32.50 31.00 32.40 0.0M
2025-01-02 29.80 31.80 29.80 31.40 0.0M