Ependion AB (EPEND)

EPEND
🏛️ スウェーデン →
118.80
最終更新: 2025-10-01
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 80.80 81.80 78.00 78.00 0.1M
2021-12-29 83.40 83.40 80.60 80.80 0.0M
2021-12-28 86.00 86.00 81.90 83.50 0.0M
2021-12-27 85.80 86.30 85.50 86.00 0.0M
2021-12-23 83.20 86.30 83.20 85.80 0.0M
2021-12-22 80.70 83.40 80.70 83.00 0.0M
2021-12-21 80.90 82.80 80.50 80.60 0.0M
2021-12-20 84.60 84.60 80.10 80.90 0.0M
2021-12-17 81.60 85.20 80.00 85.00 0.0M
2021-12-16 78.00 83.30 78.00 81.60 0.0M
2021-12-15 77.70 77.70 76.20 77.10 0.0M
2021-12-14 80.20 80.80 77.00 77.70 0.0M
2021-12-13 81.50 82.70 80.00 80.20 0.0M
2021-12-10 80.00 81.50 79.00 81.40 0.0M
2021-12-09 79.40 85.00 78.10 82.60 0.0M
2021-12-08 77.10 80.20 77.10 79.40 0.0M
2021-12-07 75.90 78.80 75.90 78.50 0.0M
2021-12-06 73.10 76.00 72.40 75.90 0.0M
2021-12-03 79.00 79.00 73.10 73.10 0.0M
2021-12-02 80.10 80.10 76.10 76.70 0.0M
2021-12-01 75.50 80.50 75.00 78.90 0.0M
2021-11-30 76.00 77.10 72.70 77.10 0.0M
2021-11-29 74.20 76.90 74.10 74.50 0.0M
2021-11-26 79.40 79.40 73.60 74.00 0.0M
2021-11-25 82.50 82.90 80.00 80.30 0.1M
2021-11-24 81.30 82.80 81.30 82.40 0.0M
2021-11-23 81.90 82.40 81.00 81.50 0.0M
2021-11-22 82.00 83.90 81.40 81.90 0.0M
2021-11-19 81.10 82.90 81.10 82.30 0.0M
2021-11-18 83.10 83.40 81.00 81.10 0.0M
2021-11-17 83.60 84.00 82.50 83.60 0.0M
2021-11-16 82.60 83.50 81.70 83.20 0.0M
2021-11-15 81.50 84.70 80.50 82.60 0.0M
2021-11-12 81.60 81.60 80.50 81.50 0.1M
2021-11-11 80.00 81.70 79.30 81.60 0.0M
2021-11-10 79.30 81.40 78.10 80.10 0.0M
2021-11-09 79.30 81.90 79.30 79.30 0.0M
2021-11-08 77.00 79.80 76.30 79.30 0.0M
2021-11-05 79.60 79.60 76.60 77.00 0.0M
2021-11-04 84.60 84.60 78.00 79.70 0.0M
2021-11-03 81.30 84.70 81.30 82.10 0.0M
2021-11-02 78.30 84.20 78.30 81.10 0.0M
2021-11-01 75.80 78.80 75.80 78.00 0.0M
2021-10-29 78.40 78.40 72.00 75.80 0.0M
2021-10-28 79.00 79.00 77.20 78.40 0.0M
2021-10-27 73.00 76.90 73.00 76.00 0.1M
2021-10-26 61.80 73.00 61.80 73.00 0.2M
2021-10-25 61.20 61.30 59.90 61.30 0.0M
2021-10-22 62.00 63.50 61.00 61.30 0.0M
2021-10-21 65.00 65.00 63.20 63.60 0.0M
2021-10-20 66.00 66.50 64.10 65.00 0.0M
2021-10-19 66.40 67.20 64.60 66.50 0.0M
2021-10-18 64.10 66.80 64.10 66.80 0.0M
2021-10-15 65.00 67.00 65.00 66.50 0.0M
2021-10-14 60.80 68.20 60.70 65.00 0.0M
2021-10-13 61.80 62.00 60.40 61.00 0.0M
2021-10-12 61.30 61.90 60.00 61.90 0.0M
2021-10-11 62.60 63.00 60.10 61.30 0.0M
2021-10-08 63.00 63.00 62.00 62.60 0.0M
2021-10-07 62.00 63.00 62.00 62.90 0.0M
2021-10-06 61.00 62.70 60.40 62.00 0.0M
2021-10-05 58.40 62.00 58.40 60.80 0.0M
2021-10-04 58.10 59.50 58.00 58.40 0.0M
2021-10-01 59.10 60.60 58.10 58.10 0.0M
2021-09-30 59.10 60.70 59.10 59.10 0.0M
2021-09-29 58.20 60.90 58.20 59.50 0.0M
2021-09-28 62.00 63.30 58.20 58.20 0.0M
2021-09-27 63.50 63.90 61.00 63.50 0.0M
2021-09-24 63.50 64.50 63.50 64.10 0.0M
2021-09-23 60.70 64.00 59.20 63.40 0.0M
2021-09-22 58.00 61.30 57.40 60.90 0.0M
2021-09-21 58.50 59.60 58.00 58.90 0.0M
2021-09-20 61.80 61.80 56.40 58.50 0.0M
2021-09-17 59.60 61.80 59.10 61.80 0.0M
2021-09-16 58.00 60.60 58.00 59.60 0.0M
2021-09-15 59.10 60.90 57.90 58.60 0.0M
2021-09-14 61.00 61.00 59.10 59.10 0.0M
2021-09-13 60.10 62.40 57.20 61.00 0.0M
2021-09-10 58.00 61.10 56.80 60.10 0.0M
2021-09-09 58.50 59.80 57.00 58.00 0.0M
2021-09-08 58.80 60.00 58.00 59.60 0.0M
2021-09-07 60.50 60.50 58.10 58.80 0.0M
2021-09-06 62.40 62.40 59.70 60.90 0.0M
2021-09-03 61.10 62.40 60.40 62.40 0.0M
2021-09-02 59.30 63.30 59.30 61.10 0.0M
2021-09-01 61.60 61.60 59.30 59.30 0.0M
2021-08-31 65.00 65.90 60.50 61.60 0.1M
2021-08-30 65.00 65.50 62.80 65.10 0.1M
2021-08-27 65.80 67.20 63.10 67.00 0.0M
2021-08-26 71.00 71.30 65.10 65.90 0.0M
2021-08-25 65.30 70.20 65.30 69.90 0.1M
2021-08-24 63.90 72.90 63.90 64.70 0.1M
2021-08-23 64.00 66.00 63.50 63.50 0.0M
2021-08-20 60.00 64.40 60.00 62.30 0.0M
2021-08-19 59.50 59.50 57.40 59.20 0.0M
2021-08-18 60.00 60.00 59.00 60.00 0.0M
2021-08-17 57.00 61.70 57.00 60.80 0.1M
2021-08-16 54.50 56.90 54.50 56.20 0.1M
2021-08-13 51.80 52.50 50.80 51.60 0.0M
2021-08-12 50.30 52.90 50.30 51.80 0.0M
2021-08-11 50.90 50.90 50.20 50.50 0.0M
2021-08-10 49.20 51.20 49.20 50.90 0.0M
2021-08-09 48.50 49.45 48.20 49.20 0.0M
2021-08-06 49.00 49.30 48.70 48.85 0.0M
2021-08-05 51.20 51.20 48.50 49.00 0.0M
2021-08-04 50.20 51.10 50.20 50.30 0.0M
2021-08-03 50.80 51.00 50.70 51.00 0.0M
2021-08-02 50.90 51.00 50.70 50.70 0.0M
2021-07-30 50.00 50.60 49.50 50.60 0.0M
2021-07-29 50.70 51.20 49.90 50.90 0.0M
2021-07-28 50.00 51.00 49.90 50.70 0.0M
2021-07-27 50.30 51.60 50.00 50.30 0.0M
2021-07-26 50.50 51.30 50.10 50.10 0.0M
2021-07-23 50.50 51.30 50.50 50.50 0.0M
2021-07-22 50.70 51.90 50.50 50.60 0.0M
2021-07-21 49.85 51.20 49.85 50.70 0.0M
2021-07-20 52.50 52.80 49.25 49.85 0.0M
2021-07-19 52.80 53.50 51.90 52.30 0.0M
2021-07-16 50.40 53.00 50.40 52.80 0.0M
2021-07-15 50.20 50.50 50.00 50.20 0.0M
2021-07-14 51.80 54.00 49.35 49.35 0.1M
2021-07-13 52.20 54.00 50.70 51.70 0.1M
2021-07-12 51.30 52.50 51.00 52.00 0.7M
2021-07-09 50.60 51.40 50.60 51.30 0.0M
2021-07-08 51.60 51.60 50.00 50.00 0.0M
2021-07-07 50.50 51.70 50.50 51.20 0.0M
2021-07-06 51.20 51.20 50.10 50.40 0.0M
2021-07-05 50.00 51.50 50.00 51.20 0.0M
2021-07-02 50.00 50.00 49.05 49.50 0.0M
2021-07-01 49.15 49.75 49.15 49.60 0.0M
2021-06-30 49.50 49.95 48.80 49.15 0.0M
2021-06-29 48.20 50.00 48.20 50.00 0.0M
2021-06-28 47.90 49.90 47.90 49.50 0.0M
2021-06-24 46.00 47.90 45.30 47.90 0.0M
2021-06-23 44.70 46.10 44.70 45.20 0.0M
2021-06-22 46.25 46.85 44.15 45.65 0.0M
2021-06-21 48.65 48.65 46.70 47.00 0.0M
2021-06-18 48.95 48.95 48.25 48.65 0.0M
2021-06-17 48.75 49.65 48.20 48.90 0.0M
2021-06-16 48.50 49.65 48.45 49.50 0.0M
2021-06-15 49.50 49.60 48.25 49.60 0.0M
2021-06-14 49.80 49.80 48.50 49.30 0.0M
2021-06-11 49.30 50.00 49.30 49.80 0.0M
2021-06-10 49.00 50.00 49.00 49.30 0.0M
2021-06-09 48.30 49.20 47.50 49.20 0.0M
2021-06-08 49.35 49.50 48.10 48.35 0.0M
2021-06-07 50.00 50.40 49.55 49.70 0.0M
2021-06-04 50.60 50.70 50.10 50.60 0.0M
2021-06-03 52.00 52.00 49.85 50.90 0.0M
2021-06-02 53.00 53.00 49.65 49.65 0.0M
2021-06-01 51.60 52.30 51.50 52.10 0.0M
2021-05-31 52.00 54.00 51.30 51.60 0.0M
2021-05-28 52.00 53.60 51.90 53.60 0.0M
2021-05-27 51.30 52.70 51.30 51.90 0.0M
2021-05-26 53.30 53.30 51.10 51.10 0.0M
2021-05-25 53.00 53.90 52.90 53.30 0.0M
2021-05-24 53.40 53.40 52.70 53.00 0.0M
2021-05-21 53.50 53.60 52.70 53.60 0.0M
2021-05-20 53.20 53.80 52.30 52.90 0.0M
2021-05-19 54.70 54.70 53.60 53.60 0.0M
2021-05-18 54.80 55.40 54.20 54.70 0.0M
2021-05-17 53.60 54.90 53.60 54.80 0.0M
2021-05-14 55.00 55.40 53.40 55.10 0.0M
2021-05-12 53.10 55.00 53.10 55.00 0.0M
2021-05-11 55.00 55.00 52.40 52.40 0.0M
2021-05-10 54.80 55.50 54.80 55.00 0.0M
2021-05-07 54.00 55.10 53.80 54.80 0.0M
2021-05-06 53.30 55.40 51.60 54.30 0.0M
2021-05-05 52.50 54.30 51.70 53.40 0.0M
2021-05-04 52.00 52.50 51.50 52.50 0.0M
2021-05-03 51.40 52.80 50.00 51.90 0.0M
2021-04-30 51.70 51.70 50.10 51.30 0.0M
2021-04-29 49.75 51.00 49.75 50.80 0.0M
2021-04-28 50.20 50.90 49.75 49.75 0.0M
2021-04-27 51.00 51.00 49.25 50.20 0.0M
2021-04-26 51.20 52.00 50.50 50.70 0.0M
2021-04-23 52.60 52.80 50.70 51.20 0.0M
2021-04-22 52.30 53.40 52.30 52.60 0.0M
2021-04-21 55.80 59.00 49.20 52.10 0.1M
2021-04-20 58.50 58.80 55.50 56.00 0.0M
2021-04-19 58.00 58.70 57.50 58.50 0.0M
2021-04-16 57.00 57.90 57.00 57.20 0.0M
2021-04-15 55.10 57.20 55.10 56.60 0.0M
2021-04-14 55.70 56.40 53.30 55.10 0.0M
2021-04-13 53.00 55.30 53.00 55.20 0.0M
2021-04-12 51.90 53.30 51.90 52.90 0.0M
2021-04-09 51.00 51.70 49.60 51.70 0.0M
2021-04-08 51.00 51.00 50.00 50.50 0.0M
2021-04-07 49.50 50.00 48.85 49.90 0.0M
2021-04-06 47.00 49.00 47.00 48.80 0.0M
2021-04-01 46.95 48.10 46.95 47.00 0.0M
2021-03-31 47.60 48.95 46.90 46.90 0.0M
2021-03-30 46.30 47.55 46.30 47.00 0.0M
2021-03-29 49.00 49.00 46.30 46.30 0.0M
2021-03-26 47.25 48.80 46.60 48.00 0.0M
2021-03-25 47.95 48.00 46.30 46.30 0.0M
2021-03-24 48.00 48.00 47.15 47.95 0.0M
2021-03-23 47.65 48.00 47.05 47.50 0.0M
2021-03-22 46.10 47.70 46.10 47.10 0.0M
2021-03-19 47.00 48.00 46.70 47.55 0.0M
2021-03-18 47.00 47.00 45.65 46.70 0.0M
2021-03-17 44.90 46.55 44.70 46.40 0.0M
2021-03-16 44.30 45.00 44.15 44.90 0.0M
2021-03-15 44.30 44.85 43.70 44.10 0.0M
2021-03-12 43.50 44.10 43.50 44.10 0.0M
2021-03-11 43.00 43.50 43.00 43.50 0.0M
2021-03-10 43.05 43.45 42.80 42.95 0.6M
2021-03-09 42.75 43.50 42.75 43.00 0.0M
2021-03-08 42.65 43.30 42.35 42.75 0.0M
2021-03-05 42.05 43.10 42.05 42.65 0.0M
2021-03-04 43.00 43.20 42.60 43.20 0.0M
2021-03-03 42.50 43.50 42.50 43.25 0.0M
2021-03-02 43.05 43.05 42.15 42.50 0.0M
2021-03-01 42.50 43.55 42.10 43.05 0.0M
2021-02-26 42.15 42.70 41.50 42.50 0.0M
2021-02-25 41.65 43.00 41.10 43.00 0.0M
2021-02-24 42.35 42.55 41.10 41.10 0.0M
2021-02-23 43.40 43.40 42.20 42.70 0.0M
2021-02-22 43.55 43.80 43.00 43.40 0.0M
2021-02-19 40.85 44.00 40.25 43.45 0.1M
2021-02-18 41.60 41.60 40.50 41.00 0.0M
2021-02-17 42.85 42.85 41.40 41.60 0.0M
2021-02-16 42.65 42.85 41.95 42.85 0.0M
2021-02-15 43.10 43.40 42.85 42.85 0.0M
2021-02-12 43.55 43.80 43.10 43.15 0.0M
2021-02-11 43.10 43.60 43.10 43.55 0.0M
2021-02-10 43.00 43.35 43.00 43.10 0.0M
2021-02-09 43.10 43.50 43.00 43.15 0.0M
2021-02-08 43.20 43.80 43.05 43.15 0.0M
2021-02-05 42.55 43.50 42.50 43.20 0.0M
2021-02-04 42.55 43.00 42.40 42.40 0.0M
2021-02-03 43.10 43.15 42.50 42.50 0.0M
2021-02-02 43.00 43.60 41.85 43.10 0.0M
2021-02-01 42.30 43.65 42.30 43.00 0.0M
2021-01-29 43.20 43.85 42.50 42.65 0.0M
2021-01-28 42.80 43.00 41.00 43.00 0.1M
2021-01-27 43.25 43.75 42.10 43.00 0.0M
2021-01-26 42.80 43.60 42.35 43.25 0.0M
2021-01-25 43.55 44.35 42.80 42.95 0.0M
2021-01-22 44.35 44.35 43.50 43.55 0.0M
2021-01-21 45.50 45.65 43.80 44.35 0.0M
2021-01-20 44.70 46.00 44.10 45.90 0.0M
2021-01-19 45.20 45.50 44.70 44.70 0.0M
2021-01-18 45.00 45.20 44.05 45.00 0.0M
2021-01-15 46.30 46.30 45.00 45.00 0.0M
2021-01-14 45.75 46.10 45.50 46.05 0.0M
2021-01-13 43.70 45.50 43.70 45.40 0.0M
2021-01-12 43.50 44.30 43.45 43.60 0.0M
2021-01-11 44.10 46.70 43.35 43.50 0.1M
2021-01-08 41.30 42.05 41.25 41.25 0.0M
2021-01-07 41.70 42.00 41.05 41.20 0.0M
2021-01-05 42.00 42.00 41.10 41.70 0.0M
2021-01-04 40.75 42.10 40.70 42.10 0.0M