Epiroc AB Class B (EPIRb)

EPIRb
🏛️ スウェーデン →
187.90
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
2021-12-30 192.70 194.55 191.70 191.70 0.3M
2021-12-29 192.15 194.00 190.55 192.65 0.2M
2021-12-28 190.30 193.45 190.25 192.10 0.1M
2021-12-27 191.75 192.30 189.55 190.25 0.2M
2021-12-23 186.05 190.00 183.40 190.00 0.4M
2021-12-22 183.85 185.95 182.30 185.95 0.5M
2021-12-21 184.60 185.55 182.45 183.90 0.5M
2021-12-20 184.05 185.60 180.25 182.65 0.3M
2021-12-17 188.40 189.55 182.65 185.15 0.7M
2021-12-16 185.55 189.35 183.25 188.60 0.9M
2021-12-15 184.00 185.30 180.60 180.95 0.8M
2021-12-14 187.85 190.85 184.25 184.25 0.9M
2021-12-13 188.95 192.45 187.20 187.25 0.4M
2021-12-10 188.35 189.60 186.95 188.00 0.3M
2021-12-09 187.05 190.55 187.05 190.35 0.3M
2021-12-08 188.35 191.85 185.60 186.60 0.5M
2021-12-07 181.45 189.15 181.45 188.30 0.7M
2021-12-06 180.20 183.70 180.15 182.25 0.3M
2021-12-03 187.10 187.10 178.55 179.35 0.4M
2021-12-02 181.35 183.75 180.30 182.65 0.5M
2021-12-01 183.20 184.60 181.75 183.55 0.5M
2021-11-30 178.20 183.85 177.25 182.10 1.9M
2021-11-29 178.10 181.40 178.10 180.50 0.6M
2021-11-26 177.55 180.05 176.40 176.50 0.6M
2021-11-25 182.85 185.00 182.20 183.10 0.8M
2021-11-24 182.90 185.25 181.25 182.85 0.5M
2021-11-23 185.00 185.60 181.10 182.90 0.7M
2021-11-22 185.45 188.35 185.25 186.65 0.6M
2021-11-19 188.75 188.75 185.45 185.55 0.5M
2021-11-18 189.00 189.55 186.75 188.55 0.2M
2021-11-17 186.70 189.35 185.45 189.10 0.3M
2021-11-16 187.60 189.60 186.60 188.55 0.2M
2021-11-15 191.00 191.35 187.20 187.20 0.6M
2021-11-12 186.50 191.20 185.60 190.60 0.4M
2021-11-11 185.50 187.20 185.05 187.00 0.7M
2021-11-10 189.10 189.20 184.40 185.50 0.6M
2021-11-09 188.65 190.70 187.90 189.10 0.2M
2021-11-08 189.30 189.30 186.55 188.65 0.4M
2021-11-05 185.55 189.35 185.45 189.30 0.2M
2021-11-04 185.25 186.10 182.55 185.90 0.3M
2021-11-03 185.00 185.25 182.85 184.15 0.3M
2021-11-02 183.30 185.10 182.75 185.05 0.2M
2021-11-01 182.95 183.75 182.30 183.60 0.2M
2021-10-29 182.20 182.50 180.10 182.50 0.4M
2021-10-28 180.85 182.50 179.20 182.50 0.3M
2021-10-27 183.60 185.25 180.60 181.20 0.4M
2021-10-26 181.00 186.40 180.55 185.55 0.5M
2021-10-25 182.15 182.25 177.60 181.00 0.3M
2021-10-22 178.00 184.20 178.00 181.75 0.5M
2021-10-21 170.15 179.40 168.50 177.80 0.8M
2021-10-20 170.35 171.35 167.65 170.00 0.3M
2021-10-19 170.95 172.75 169.65 170.35 0.2M
2021-10-18 168.65 170.15 166.70 168.95 0.3M
2021-10-15 167.50 169.20 166.95 168.55 0.2M
2021-10-14 163.55 166.80 163.50 166.35 0.3M
2021-10-13 162.50 162.95 161.05 162.25 0.3M
2021-10-12 158.15 162.25 158.00 162.10 0.5M
2021-10-11 155.40 159.85 155.25 159.65 0.3M
2021-10-08 157.00 157.75 155.05 155.40 0.3M
2021-10-07 156.30 158.40 156.05 156.95 0.7M
2021-10-06 158.30 158.30 153.00 155.10 0.5M
2021-10-05 155.80 157.75 154.75 157.65 0.3M
2021-10-04 154.70 158.35 153.05 155.95 0.4M
2021-10-01 154.00 155.90 152.05 155.05 0.5M
2021-09-30 153.40 155.90 153.40 155.85 0.6M
2021-09-29 151.85 154.15 151.00 151.15 0.3M
2021-09-28 154.85 155.00 150.50 151.20 0.4M
2021-09-27 158.20 159.05 154.95 155.30 0.4M
2021-09-24 158.50 158.85 156.30 157.15 0.4M
2021-09-23 159.65 160.45 156.65 158.35 0.8M
2021-09-22 152.10 158.35 152.10 158.15 0.9M
2021-09-21 154.00 155.45 151.40 151.50 0.6M
2021-09-20 156.35 157.00 153.00 154.00 0.5M
2021-09-17 163.95 165.00 158.60 158.60 0.8M
2021-09-16 164.40 165.40 162.65 163.05 0.3M
2021-09-15 165.00 165.85 163.40 164.35 0.4M
2021-09-14 162.20 166.10 162.15 165.00 0.4M
2021-09-13 165.45 166.20 162.20 162.65 0.5M
2021-09-10 163.90 166.60 163.05 165.45 0.4M
2021-09-09 163.65 164.80 162.50 163.55 0.3M
2021-09-08 166.20 166.60 162.35 163.90 0.4M
2021-09-07 168.00 168.45 166.40 167.35 0.3M
2021-09-06 167.00 168.95 166.85 168.00 0.4M
2021-09-03 169.30 170.40 166.45 167.00 0.4M
2021-09-02 165.70 169.10 165.30 168.95 0.3M
2021-09-01 164.55 166.10 162.10 165.00 0.4M
2021-08-31 167.50 168.00 163.80 163.95 0.5M
2021-08-30 167.45 169.00 165.60 167.00 0.3M
2021-08-27 167.15 168.30 166.25 167.45 0.3M
2021-08-26 167.35 168.10 165.75 167.00 0.3M
2021-08-25 165.85 168.05 165.10 167.00 0.3M
2021-08-24 164.40 166.10 163.35 165.70 0.2M
2021-08-23 164.50 165.60 163.30 164.40 0.3M
2021-08-20 163.40 164.65 160.65 164.05 0.5M
2021-08-19 166.05 166.05 163.05 163.40 0.9M
2021-08-18 169.50 170.50 166.35 167.05 0.3M
2021-08-17 170.70 171.00 168.55 170.35 0.5M
2021-08-16 171.00 171.25 169.80 170.85 0.3M
2021-08-13 172.00 172.65 170.40 172.30 0.3M
2021-08-12 171.00 172.80 170.20 172.05 0.2M
2021-08-11 168.80 171.80 168.50 171.35 0.3M
2021-08-10 168.85 170.05 168.50 168.75 0.2M
2021-08-09 170.90 171.00 168.85 168.85 0.2M
2021-08-06 172.05 172.35 170.25 171.05 0.2M
2021-08-05 172.25 174.60 171.90 172.20 0.2M
2021-08-04 173.05 173.50 170.80 172.50 0.4M
2021-08-03 174.15 174.15 170.80 172.15 0.3M
2021-08-02 173.60 174.70 172.95 173.50 0.4M
2021-07-30 173.90 174.55 171.50 173.00 0.4M
2021-07-29 175.00 175.60 173.25 174.55 0.3M
2021-07-28 171.05 174.50 170.30 174.10 0.3M
2021-07-27 170.75 172.00 169.05 171.25 0.3M
2021-07-26 174.10 174.65 171.10 171.40 0.3M
2021-07-23 172.30 175.25 171.85 175.00 0.4M
2021-07-22 167.80 172.80 167.80 172.45 0.5M
2021-07-21 166.75 169.65 165.20 167.25 0.5M
2021-07-20 170.25 170.90 163.25 169.15 0.7M
2021-07-19 170.00 172.00 166.70 169.00 0.5M
2021-07-16 176.00 176.65 170.95 172.15 0.4M
2021-07-15 175.60 177.20 174.00 175.30 0.5M
2021-07-14 177.20 177.20 175.50 176.20 0.5M
2021-07-13 176.50 178.15 175.30 177.25 0.7M
2021-07-12 173.10 175.50 171.80 175.20 0.5M
2021-07-09 173.55 174.90 171.60 173.10 0.4M
2021-07-08 172.75 173.40 170.05 172.70 0.4M
2021-07-07 169.20 173.50 169.20 172.55 0.6M
2021-07-06 167.75 171.20 166.95 167.85 0.3M
2021-07-05 169.50 170.00 167.75 168.30 0.2M
2021-07-02 168.40 171.05 168.25 169.50 0.3M
2021-07-01 169.35 170.25 166.05 167.60 0.4M
2021-06-30 169.70 171.20 167.50 167.95 0.6M
2021-06-29 165.20 171.20 164.40 170.25 0.7M
2021-06-28 169.95 169.95 163.80 164.40 0.7M
2021-06-24 164.20 167.95 163.75 167.35 0.5M
2021-06-23 163.45 164.50 161.05 163.80 0.3M
2021-06-22 162.10 163.30 160.05 163.20 0.3M
2021-06-21 158.90 162.40 158.05 161.20 0.2M
2021-06-18 162.85 164.15 160.05 160.05 0.6M
2021-06-17 163.80 164.35 161.35 163.20 0.3M
2021-06-16 163.85 165.50 161.75 164.10 0.6M
2021-06-15 160.00 164.35 160.00 164.35 1.0M
2021-06-14 160.75 161.65 158.25 159.60 0.5M
2021-06-11 160.95 161.55 159.85 160.45 0.4M
2021-06-10 161.05 161.60 158.70 161.60 0.8M
2021-06-09 162.75 163.40 160.80 161.05 0.3M
2021-06-08 161.00 163.35 159.75 162.70 0.2M
2021-06-07 162.25 163.70 160.75 161.25 0.3M
2021-06-04 165.25 165.60 162.20 162.55 0.5M
2021-06-03 168.65 168.65 164.45 165.55 0.3M
2021-06-02 170.65 171.40 166.60 167.40 0.3M
2021-06-01 166.05 171.10 166.05 170.65 0.4M
2021-05-31 168.00 168.55 165.35 165.35 0.5M
2021-05-28 170.30 170.85 167.50 168.45 0.6M
2021-05-27 169.85 170.90 168.90 169.45 1.4M
2021-05-26 170.00 170.50 167.05 169.25 0.4M
2021-05-25 169.25 170.55 169.25 169.85 0.2M
2021-05-24 169.95 171.00 168.40 169.45 0.1M
2021-05-21 169.10 170.90 168.15 170.05 0.4M
2021-05-20 167.50 169.40 166.50 168.55 0.8M
2021-05-19 173.00 173.05 166.85 167.20 0.4M
2021-05-18 175.58 177.72 173.78 174.22 0.4M
2021-05-17 176.00 176.66 173.52 175.36 0.3M
2021-05-14 180.66 184.78 175.40 175.40 0.3M
2021-05-12 174.06 178.14 173.86 177.65 0.2M
2021-05-11 173.23 175.04 171.70 174.45 0.4M
2021-05-10 171.11 175.44 169.29 175.04 0.7M
2021-05-07 169.14 171.85 168.65 170.42 0.4M
2021-05-06 169.24 169.64 166.39 167.77 0.5M
2021-05-05 165.11 169.73 165.11 169.14 0.5M
2021-05-04 166.05 167.13 163.98 164.18 0.4M
2021-05-03 163.44 167.47 161.77 166.00 0.3M
2021-04-30 171.90 172.73 163.34 163.34 0.5M
2021-04-29 176.52 176.67 170.57 171.80 0.7M
2021-04-28 180.31 180.80 161.47 175.83 1.2M
2021-04-27 183.16 184.04 176.72 178.83 0.6M
2021-04-26 183.40 184.73 182.62 183.89 0.3M
2021-04-23 183.50 183.65 181.73 182.96 0.4M
2021-04-22 183.16 184.88 181.63 183.65 0.4M
2021-04-21 182.08 184.19 181.09 183.65 0.3M
2021-04-20 183.75 187.14 181.88 182.37 0.7M
2021-04-19 187.04 187.83 184.34 184.53 0.2M
2021-04-16 182.76 187.48 182.52 186.89 0.4M
2021-04-15 181.44 183.40 180.94 182.08 0.3M
2021-04-14 183.89 186.06 181.63 181.83 0.7M
2021-04-13 180.11 183.21 179.81 180.75 0.4M
2021-04-12 181.93 182.12 180.06 181.09 0.3M
2021-04-09 182.08 183.35 181.83 182.37 0.4M
2021-04-08 182.32 183.26 180.65 181.68 0.4M
2021-04-07 184.04 184.78 180.60 180.80 0.6M
2021-04-06 185.17 186.11 183.70 184.04 0.4M
2021-04-01 178.93 183.75 178.93 183.50 0.2M
2021-03-31 176.13 180.99 175.44 178.93 0.6M
2021-03-30 172.09 176.91 172.09 176.18 0.4M
2021-03-29 172.73 174.31 171.75 171.75 0.3M
2021-03-26 170.57 173.32 170.47 172.54 0.4M
2021-03-25 169.83 171.50 168.46 170.47 0.5M
2021-03-24 166.93 170.37 165.90 169.83 0.4M
2021-03-23 168.21 170.18 166.73 166.93 0.5M
2021-03-22 166.83 170.23 165.85 169.44 0.4M
2021-03-19 168.16 168.16 165.65 167.23 0.9M
2021-03-18 171.01 171.26 167.77 168.55 0.8M
2021-03-17 172.34 173.23 169.88 170.23 0.4M
2021-03-16 171.21 173.96 170.47 172.14 0.5M
2021-03-15 170.82 172.09 170.32 170.82 0.3M
2021-03-12 167.91 170.82 166.69 170.82 0.5M
2021-03-11 162.46 168.26 162.01 168.26 0.7M
2021-03-10 164.37 164.52 161.62 161.62 0.4M
2021-03-09 162.80 164.57 161.47 164.42 0.3M
2021-03-08 160.88 163.44 159.80 162.75 0.4M
2021-03-05 161.28 161.82 159.51 159.95 0.4M
2021-03-04 165.75 165.75 160.98 162.06 0.4M
2021-03-03 168.36 169.00 164.57 165.85 0.5M
2021-03-02 166.78 168.11 165.80 168.06 0.4M
2021-03-01 164.67 166.78 164.23 166.78 0.7M
2021-02-26 166.19 166.39 161.57 163.44 0.9M
2021-02-25 168.16 170.37 167.32 168.21 0.7M
2021-02-24 166.44 168.11 164.23 167.42 0.8M
2021-02-23 164.42 166.39 161.28 162.56 0.6M
2021-02-22 163.19 164.96 162.36 164.08 0.8M
2021-02-19 158.82 164.67 158.72 164.23 0.8M
2021-02-18 155.23 158.62 155.18 158.38 0.4M
2021-02-17 154.88 156.75 154.34 155.23 0.4M
2021-02-16 152.82 155.87 152.57 154.84 0.4M
2021-02-15 153.41 153.41 151.64 152.82 0.2M
2021-02-12 150.95 152.87 149.72 152.62 0.2M
2021-02-11 149.28 151.20 149.13 150.95 0.5M
2021-02-10 149.72 150.16 147.95 148.94 0.8M
2021-02-09 150.07 150.36 148.30 149.28 0.2M
2021-02-08 147.36 150.21 147.26 149.72 0.4M
2021-02-05 149.72 150.95 146.77 147.02 0.3M
2021-02-04 151.10 151.84 149.48 150.12 0.5M
2021-02-03 149.48 150.61 148.25 150.46 0.5M
2021-02-02 145.69 148.54 145.64 147.90 0.5M
2021-02-01 142.64 145.49 142.64 144.71 0.3M
2021-01-29 144.95 144.95 141.22 141.41 0.9M
2021-01-28 143.33 146.92 140.67 145.79 0.7M
2021-01-27 147.17 147.46 141.36 143.77 1.0M
2021-01-26 147.07 151.05 141.07 147.07 1.5M
2021-01-25 149.28 150.21 146.82 147.21 0.6M
2021-01-22 151.10 151.10 147.26 148.49 0.6M
2021-01-21 146.53 149.62 146.08 149.38 1.1M
2021-01-20 144.12 146.13 143.67 145.30 0.7M
2021-01-19 144.51 144.85 141.95 143.53 0.6M
2021-01-18 143.38 144.71 142.89 143.67 0.6M
2021-01-15 146.62 147.36 143.38 143.87 0.6M
2021-01-14 148.49 149.08 146.53 146.77 0.7M
2021-01-13 149.87 151.15 147.95 148.00 0.3M
2021-01-12 147.21 150.61 147.21 149.87 0.4M
2021-01-11 147.51 148.94 146.97 147.21 0.5M
2021-01-08 147.26 148.35 145.05 147.46 0.6M
2021-01-07 138.07 145.89 138.02 145.20 1.3M
2021-01-05 139.10 139.74 137.92 138.07 0.2M
2021-01-04 138.02 140.23 137.38 139.10 0.4M