Enity Holding AB (ENITY)

ENITY
🏛️ スウェーデン →
85.67
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 86.81 87.30 85.01 85.67 0.1M
2025-09-26 86.24 87.23 85.40 86.10 0.1M
2025-09-25 85.48 86.65 84.74 85.77 0.2M
2025-09-24 84.30 86.51 84.29 85.30 0.1M
2025-09-23 87.09 87.76 83.93 84.59 0.1M
2025-09-22 88.53 88.78 86.57 87.00 0.0M
2025-09-19 88.50 89.50 87.91 88.93 0.0M
2025-09-18 90.20 91.39 87.96 88.84 0.1M
2025-09-17 88.26 91.40 87.84 89.81 0.1M
2025-09-16 86.86 88.70 86.61 87.84 0.1M
2025-09-15 89.58 91.61 88.17 88.25 0.1M
2025-09-12 90.85 92.98 89.40 89.58 0.0M
2025-09-11 94.00 94.00 90.93 91.79 0.1M
2025-09-10 91.00 93.51 91.00 92.92 0.1M
2025-09-09 90.12 92.76 90.00 91.00 0.1M
2025-09-08 85.36 90.18 85.36 89.50 0.1M
2025-09-05 86.21 86.41 83.73 85.08 0.3M
2025-09-04 85.76 87.50 85.50 86.00 0.1M
2025-09-03 85.87 86.62 85.50 86.00 0.1M
2025-09-02 86.86 87.37 85.56 85.59 0.1M
2025-09-01 87.09 89.05 85.50 86.77 0.1M
2025-08-29 88.07 88.54 86.55 86.72 0.1M
2025-08-28 87.00 91.49 86.99 87.70 0.4M
2025-08-27 86.06 88.98 84.81 86.38 0.4M
2025-08-26 83.53 84.40 81.77 81.77 0.1M
2025-08-25 83.85 84.37 83.00 83.50 0.0M
2025-08-22 83.10 84.97 82.69 83.85 0.0M
2025-08-21 82.99 84.07 82.30 83.00 0.0M
2025-08-20 84.83 85.35 82.41 82.99 0.1M
2025-08-19 83.20 85.90 82.59 84.83 0.1M
2025-08-18 86.58 86.58 82.51 82.51 0.0M
2025-08-15 93.21 93.21 85.50 86.10 0.1M
2025-08-14 83.00 85.00 83.00 85.00 0.1M
2025-08-13 80.00 83.59 80.00 83.00 0.2M
2025-08-12 79.80 80.60 79.12 79.91 0.0M
2025-08-11 80.00 81.20 79.11 79.50 0.0M
2025-08-08 79.66 82.99 79.00 79.50 0.1M
2025-08-07 80.31 81.99 78.61 79.00 0.0M
2025-08-06 80.50 81.91 79.80 80.10 0.0M
2025-08-05 82.40 83.42 77.96 80.00 0.1M
2025-08-04 81.89 82.47 78.81 82.05 0.1M
2025-08-01 81.81 82.54 80.76 81.70 0.0M
2025-07-31 81.00 82.96 80.89 81.81 0.0M
2025-07-30 79.90 82.15 79.51 81.00 0.1M
2025-07-29 79.34 79.34 79.34 79.34 0.1M
2025-07-28 85.83 87.11 82.75 83.33 0.1M
2025-07-25 84.90 86.00 83.60 85.00 0.1M
2025-07-24 82.00 85.10 80.70 84.60 0.3M
2025-07-23 75.60 79.00 75.30 78.50 0.1M
2025-07-22 75.00 75.50 74.00 74.90 0.0M
2025-07-21 74.00 75.20 72.70 75.00 0.0M
2025-07-18 71.60 75.30 71.60 73.70 0.1M
2025-07-17 72.40 74.10 71.00 71.60 0.0M
2025-07-16 73.30 75.10 72.00 72.00 0.1M
2025-07-15 70.10 75.40 69.70 74.00 0.1M
2025-07-14 70.40 70.90 69.60 70.10 0.0M
2025-07-11 71.10 71.10 69.90 70.80 0.1M
2025-07-10 69.90 71.00 69.70 70.00 0.2M
2025-07-09 70.40 70.40 68.90 68.90 0.1M
2025-07-08 68.70 70.50 68.50 70.00 0.3M
2025-07-07 70.60 70.80 68.60 68.70 0.1M
2025-07-04 71.80 71.80 70.30 70.60 0.0M
2025-07-03 70.70 73.00 70.70 72.00 0.1M
2025-07-02 71.30 72.20 70.60 71.10 0.1M
2025-07-01 70.10 71.80 70.10 71.20 0.1M
2025-06-30 70.70 72.50 69.60 69.60 0.1M
2025-06-27 72.20 72.90 69.90 70.70 0.1M
2025-06-26 72.00 73.80 71.30 71.70 0.1M
2025-06-25 71.90 73.50 71.00 72.30 0.2M
2025-06-24 71.00 73.80 70.90 71.20 0.1M
2025-06-23 73.00 73.10 70.10 70.90 0.1M
2025-06-19 74.50 74.50 70.30 73.10 0.1M
2025-06-18 71.88 74.90 70.30 73.58 0.2M
2025-06-17 74.01 74.01 71.50 71.88 0.2M
2025-06-16 74.20 75.00 70.11 74.00 0.3M
2025-06-13 71.16 76.60 69.01 74.50 3.4M