Embellence Group AB (EMBELL)

EMBELL
🏛️ スウェーデン →
37.40
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 24.60 24.80 24.60 24.80 0.0M
2023-12-28 25.00 25.50 24.00 24.60 0.0M
2023-12-27 24.90 25.60 24.20 25.00 0.0M
2023-12-22 24.50 25.00 24.50 24.90 0.0M
2023-12-21 24.30 24.50 24.20 24.50 0.0M
2023-12-20 24.60 24.80 24.40 24.40 0.0M
2023-12-19 24.00 25.00 24.00 24.40 0.0M
2023-12-18 24.00 24.80 24.00 24.80 0.0M
2023-12-15 24.50 24.50 24.00 24.50 0.0M
2023-12-14 23.80 24.70 23.70 24.50 0.0M
2023-12-13 22.40 23.70 22.40 23.70 0.0M
2023-12-12 22.90 22.90 22.30 22.40 0.0M
2023-12-11 23.10 23.50 22.50 22.50 0.0M
2023-12-08 23.90 24.00 23.20 23.60 0.0M
2023-12-07 24.40 24.70 23.50 24.00 0.0M
2023-12-06 24.20 25.40 23.80 24.40 0.1M
2023-12-05 24.60 24.60 24.20 24.20 0.0M
2023-12-04 23.00 24.20 22.70 24.20 0.0M
2023-12-01 23.50 24.90 23.10 23.30 0.0M
2023-11-30 23.00 23.30 22.80 23.00 0.0M
2023-11-29 22.90 23.30 22.30 23.00 0.1M
2023-11-28 22.90 22.90 22.30 22.90 0.0M
2023-11-27 22.70 22.90 22.70 22.90 0.0M
2023-11-24 22.90 22.90 22.30 22.90 0.0M
2023-11-23 22.10 22.50 22.10 22.50 0.0M
2023-11-22 21.90 22.00 21.70 22.00 0.0M
2023-11-20 21.70 21.90 21.50 21.90 0.0M
2023-11-17 20.80 21.90 20.80 21.70 0.0M
2023-11-16 20.60 20.60 20.20 20.20 0.0M
2023-11-15 20.40 20.40 19.85 20.40 0.0M
2023-11-14 19.40 20.40 19.40 20.40 0.0M
2023-11-13 20.50 20.50 19.65 19.95 0.0M
2023-11-10 20.60 21.00 20.50 20.50 0.0M
2023-11-09 20.60 20.60 19.85 20.60 0.0M
2023-11-08 20.90 21.00 20.10 20.50 0.0M
2023-11-07 19.95 22.30 19.95 21.00 0.0M
2023-11-06 19.25 20.00 19.25 19.50 0.7M
2023-11-03 19.85 19.85 19.00 19.00 0.0M
2023-11-02 19.20 19.50 19.00 19.50 0.0M
2023-11-01 18.95 19.90 18.30 19.20 0.0M
2023-10-31 18.45 18.95 18.45 18.95 0.0M
2023-10-30 19.25 19.25 18.85 18.85 0.0M
2023-10-27 17.65 20.70 17.65 19.25 0.0M
2023-10-26 17.30 17.65 17.20 17.65 0.0M
2023-10-25 16.90 18.30 16.90 17.70 0.0M
2023-10-24 15.60 16.95 15.55 16.95 0.0M
2023-10-23 15.70 15.80 15.60 15.80 0.0M
2023-10-20 15.80 16.15 15.60 16.00 0.0M
2023-10-19 16.15 16.15 15.45 15.80 0.0M
2023-10-18 16.50 16.50 16.35 16.35 0.0M
2023-10-17 16.80 16.80 16.80 16.80 0.0M
2023-10-16 16.70 16.80 16.70 16.80 0.0M
2023-10-13 17.30 17.30 16.30 16.70 0.0M
2023-10-12 17.15 17.30 17.15 17.30 0.0M
2023-10-11 16.70 17.30 16.70 17.15 0.0M
2023-10-10 15.85 16.85 15.80 16.85 0.0M
2023-10-09 16.05 16.05 15.75 15.75 0.0M
2023-10-06 16.05 16.10 16.05 16.05 0.0M
2023-10-05 16.30 16.40 16.05 16.05 0.0M
2023-10-04 16.10 16.10 15.75 16.05 0.0M
2023-10-03 16.30 16.30 15.90 16.10 0.0M
2023-10-02 16.45 16.45 16.00 16.25 0.0M
2023-09-29 16.45 16.45 16.45 16.45 0.0M
2023-09-28 16.40 16.40 16.00 16.35 0.0M
2023-09-27 16.35 16.70 16.35 16.35 0.0M
2023-09-26 16.30 16.30 16.10 16.25 0.0M
2023-09-25 16.30 16.30 15.95 16.15 0.0M
2023-09-22 16.50 16.50 16.05 16.35 0.0M
2023-09-21 17.15 20.00 15.55 16.40 0.1M
2023-09-20 16.65 17.10 16.65 17.10 0.0M
2023-09-19 16.55 16.80 16.55 16.80 0.0M
2023-09-18 16.95 16.95 16.55 16.55 0.0M
2023-09-15 16.65 17.00 16.65 16.95 0.0M
2023-09-14 16.35 16.40 16.35 16.40 0.0M
2023-09-13 16.50 16.50 16.30 16.30 0.0M
2023-09-12 16.25 16.70 16.25 16.50 0.0M
2023-09-11 16.25 16.30 16.25 16.30 0.0M
2023-09-08 16.35 16.65 16.35 16.65 0.0M
2023-09-07 16.60 16.60 16.35 16.35 0.0M
2023-09-06 16.95 16.95 16.95 16.95 0.0M
2023-09-05 16.60 17.00 16.55 16.80 0.0M
2023-09-04 16.90 16.90 16.50 16.90 0.0M
2023-09-01 16.65 17.00 16.65 16.90 0.0M
2023-08-31 16.65 16.85 16.65 16.85 0.0M
2023-08-30 16.70 16.80 16.60 16.65 0.0M
2023-08-29 17.10 17.10 16.90 16.90 0.0M
2023-08-28 17.05 17.10 17.00 17.10 0.0M
2023-08-25 17.70 17.70 16.95 17.10 0.0M
2023-08-24 17.35 18.00 17.35 17.95 0.0M
2023-08-23 16.70 17.20 16.70 17.20 0.0M
2023-08-22 16.90 17.05 16.55 16.65 0.0M
2023-08-21 16.50 16.95 16.50 16.95 0.0M
2023-08-18 16.40 16.70 16.40 16.70 0.0M
2023-08-17 16.90 17.00 16.30 16.40 0.0M
2023-08-16 16.55 16.70 16.40 16.55 0.0M
2023-08-15 16.45 17.10 16.45 16.80 0.0M
2023-08-14 17.20 17.20 16.65 16.65 0.0M
2023-08-11 17.50 17.95 17.00 17.50 0.0M
2023-08-10 18.05 18.05 17.00 17.95 0.0M
2023-08-09 17.90 19.00 17.55 18.00 0.0M
2023-08-08 18.05 18.05 17.50 17.90 0.0M
2023-08-07 17.50 18.05 17.45 18.05 0.0M
2023-08-04 17.10 17.50 17.10 17.50 0.0M
2023-08-03 17.50 17.50 17.50 17.50 0.0M
2023-08-02 17.75 17.80 17.25 17.25 0.0M
2023-08-01 17.70 17.70 17.40 17.40 0.0M
2023-07-31 18.05 18.25 17.75 17.80 0.0M
2023-07-28 17.95 18.95 17.95 18.50 0.1M
2023-07-27 17.95 17.95 17.65 17.65 0.0M
2023-07-26 17.45 17.45 17.30 17.30 0.0M
2023-07-25 17.70 17.80 17.00 17.45 0.0M
2023-07-24 18.00 18.00 17.30 17.60 0.0M
2023-07-21 18.00 19.10 17.80 18.05 0.0M
2023-07-20 18.55 18.60 18.30 18.35 0.0M
2023-07-19 19.30 20.20 18.55 18.55 0.0M
2023-07-18 19.60 19.60 19.45 19.45 0.0M
2023-07-17 20.30 20.30 19.30 19.60 0.0M
2023-07-14 19.70 20.00 19.70 20.00 0.0M
2023-07-13 19.70 20.20 19.70 20.20 0.0M
2023-07-12 20.30 20.30 19.85 19.85 0.0M
2023-07-11 20.60 21.20 20.00 20.00 0.0M
2023-07-10 20.60 20.60 20.00 20.40 0.0M
2023-07-07 20.70 20.80 20.00 20.30 0.0M
2023-07-06 20.80 21.40 20.60 20.70 0.0M
2023-07-05 21.20 21.20 20.30 20.70 0.0M
2023-07-04 19.10 23.90 19.10 21.20 0.0M
2023-07-03 19.90 19.90 19.10 19.10 0.0M
2023-06-30 19.70 19.70 19.40 19.70 0.0M
2023-06-29 19.55 19.60 19.10 19.55 0.0M
2023-06-28 19.45 19.55 19.40 19.50 0.0M
2023-06-27 19.45 19.85 19.40 19.50 0.0M
2023-06-26 21.50 21.50 20.10 20.10 0.0M
2023-06-22 20.10 20.10 19.65 20.00 0.0M
2023-06-21 19.60 19.60 19.60 19.60 0.0M
2023-06-20 19.70 20.00 19.60 19.60 0.0M
2023-06-19 19.70 19.70 19.70 19.70 0.0M
2023-06-16 19.70 19.90 19.50 19.90 0.0M
2023-06-15 19.85 19.85 19.85 19.85 0.0M
2023-06-14 19.95 19.95 19.40 19.90 0.0M
2023-06-13 19.95 19.95 19.50 19.90 0.0M
2023-06-12 19.45 19.90 19.40 19.50 0.0M
2023-06-09 19.75 20.30 19.60 19.75 0.0M
2023-06-08 20.30 20.30 19.75 19.75 0.0M
2023-06-07 20.30 20.30 19.95 20.10 0.0M
2023-06-05 19.55 20.60 19.55 20.60 0.0M
2023-06-02 19.55 19.90 19.55 19.90 0.0M
2023-06-01 19.85 19.85 19.55 19.70 0.0M
2023-05-31 20.20 20.40 20.00 20.00 0.0M
2023-05-30 20.80 20.80 20.40 20.40 0.0M
2023-05-29 21.10 21.10 20.40 20.50 0.0M
2023-05-26 21.50 22.20 21.10 21.10 0.0M
2023-05-25 22.00 24.00 21.60 21.60 0.0M
2023-05-24 22.00 22.00 21.60 22.00 0.0M
2023-05-23 21.60 21.90 21.40 21.90 0.0M
2023-05-22 22.30 22.30 21.50 21.90 0.0M
2023-05-19 20.50 23.00 20.50 22.30 0.0M
2023-05-17 21.00 21.00 20.90 20.90 0.0M
2023-05-16 21.00 21.00 20.70 21.00 0.9M
2023-05-15 20.60 21.00 20.60 21.00 0.0M
2023-05-12 20.60 21.00 20.40 21.00 0.0M
2023-05-11 20.80 21.00 20.20 21.00 0.0M
2023-05-10 21.00 21.00 20.80 20.80 0.0M
2023-05-09 21.40 21.40 20.50 20.60 0.0M
2023-05-08 20.50 21.40 20.50 21.40 0.0M
2023-05-05 20.20 21.00 19.85 21.00 0.0M
2023-05-04 20.00 20.20 19.85 20.20 0.0M
2023-05-03 19.95 21.00 19.75 21.00 0.0M
2023-05-02 19.90 20.30 19.50 19.85 0.0M
2023-04-28 20.30 21.00 19.70 21.00 0.0M
2023-04-27 19.70 20.50 19.50 20.40 0.0M
2023-04-26 19.80 19.90 19.65 19.70 0.0M
2023-04-25 20.20 20.20 19.45 19.55 0.0M
2023-04-24 19.95 20.10 19.80 20.10 0.0M
2023-04-21 19.60 20.00 19.60 20.00 0.0M
2023-04-20 19.80 20.00 19.25 19.80 0.0M
2023-04-19 19.95 19.95 19.65 19.70 0.0M
2023-04-18 19.55 20.00 19.55 20.00 0.0M
2023-04-17 19.65 19.80 19.50 19.80 0.0M
2023-04-14 19.60 19.65 19.45 19.65 0.0M
2023-04-13 19.30 19.55 19.20 19.55 0.0M
2023-04-12 19.20 19.45 19.20 19.25 0.0M
2023-04-11 19.05 19.85 19.05 19.20 0.0M
2023-04-06 19.10 19.10 19.00 19.05 0.0M
2023-04-05 19.00 19.30 19.00 19.10 0.0M
2023-04-04 19.50 19.50 18.55 19.25 0.0M
2023-04-03 19.45 19.45 19.30 19.30 0.0M
2023-03-31 19.00 19.30 19.00 19.30 0.0M
2023-03-30 19.05 19.55 19.05 19.35 0.0M
2023-03-29 18.45 19.05 18.45 19.05 0.0M
2023-03-28 18.60 18.95 18.60 18.95 0.0M
2023-03-27 19.05 19.10 18.60 19.00 0.0M
2023-03-24 18.85 19.00 18.25 19.00 0.0M
2023-03-23 18.75 19.05 18.50 18.65 0.0M
2023-03-21 19.05 19.05 18.75 18.75 0.0M
2023-03-20 19.10 19.15 18.95 18.95 0.0M
2023-03-17 18.70 19.20 18.50 18.50 0.0M
2023-03-16 18.90 19.10 18.55 18.90 0.0M
2023-03-15 19.35 19.35 18.60 18.60 0.0M
2023-03-14 19.30 19.35 18.60 19.35 0.0M
2023-03-13 19.40 19.90 19.40 19.60 0.0M
2023-03-10 19.95 19.95 19.45 19.90 0.0M
2023-03-09 20.00 20.00 19.90 19.95 0.0M
2023-03-08 19.50 20.70 19.40 19.90 0.0M
2023-03-07 19.30 20.10 19.30 19.65 0.0M
2023-03-06 19.40 19.50 19.10 19.50 0.0M
2023-03-03 19.50 19.50 19.05 19.40 0.0M
2023-03-02 19.00 19.50 18.95 19.10 0.0M
2023-03-01 19.00 19.00 18.60 18.85 0.0M
2023-02-28 18.90 19.00 18.50 19.00 0.0M
2023-02-27 18.90 19.30 18.10 18.90 0.0M
2023-02-24 18.95 19.05 18.70 19.00 0.0M
2023-02-23 19.15 19.20 18.80 18.80 0.0M
2023-02-22 19.50 19.50 19.05 19.30 0.0M
2023-02-21 19.40 20.90 18.80 19.50 0.1M
2023-02-20 19.80 20.90 19.65 20.50 0.0M
2023-02-17 20.10 20.20 20.00 20.20 0.0M
2023-02-16 20.20 20.40 19.85 20.30 0.0M
2023-02-15 20.00 20.40 19.85 20.40 0.0M
2023-02-14 20.20 20.20 19.95 19.95 0.0M
2023-02-13 20.00 20.40 19.95 20.20 0.0M
2023-02-10 19.85 20.00 19.85 20.00 0.0M
2023-02-09 20.00 20.40 20.00 20.00 0.0M
2023-02-08 19.80 20.50 19.80 20.50 0.0M
2023-02-07 19.50 20.60 19.50 19.80 0.1M
2023-02-06 20.00 20.00 19.20 19.30 0.0M
2023-02-03 20.00 20.00 19.70 20.00 0.0M
2023-02-02 20.30 20.60 19.75 20.10 0.0M
2023-02-01 20.20 20.20 19.60 19.65 0.0M
2023-01-31 19.60 20.00 19.60 19.65 0.0M
2023-01-30 20.20 20.20 19.70 20.00 0.0M
2023-01-27 20.00 20.10 19.75 19.95 0.0M
2023-01-26 20.10 20.20 19.70 20.20 0.0M
2023-01-25 19.90 20.40 19.60 20.40 0.0M
2023-01-24 20.50 20.50 20.00 20.20 0.0M
2023-01-23 19.95 20.30 19.80 20.30 0.0M
2023-01-20 19.90 20.40 19.90 19.90 0.0M
2023-01-19 20.00 20.00 19.90 19.90 0.0M
2023-01-18 19.60 20.00 19.50 20.00 0.0M
2023-01-17 20.00 20.00 19.10 20.00 0.0M
2023-01-16 20.00 20.50 19.80 20.00 0.0M
2023-01-13 20.00 20.30 19.90 20.00 0.0M
2023-01-12 20.20 20.20 19.60 19.90 0.0M
2023-01-11 20.40 20.60 20.00 20.20 0.0M
2023-01-10 19.75 20.00 19.75 20.00 0.0M
2023-01-09 19.95 20.30 19.60 19.80 0.0M
2023-01-05 20.00 20.00 19.70 19.95 0.0M
2023-01-04 20.10 20.60 19.85 19.90 0.0M
2023-01-03 19.40 20.70 19.25 20.20 0.0M
2023-01-02 20.00 20.20 19.50 19.60 0.0M