Fasadgruppen Group AB (FG)

FG
🏛️ スウェーデン →
34.50
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
2021-12-30 172.00 172.00 166.20 170.40 0.0M
2021-12-29 166.20 172.00 165.20 170.00 0.0M
2021-12-28 160.80 166.60 160.80 165.20 0.0M
2021-12-27 159.60 163.80 159.60 163.60 0.0M
2021-12-23 165.00 165.80 159.00 161.20 0.0M
2021-12-22 155.40 163.40 155.40 161.80 0.0M
2021-12-21 157.80 159.80 155.00 155.40 0.1M
2021-12-20 160.20 162.00 154.80 157.60 0.1M
2021-12-17 158.80 160.00 156.40 160.00 0.0M
2021-12-16 165.00 166.00 158.40 159.60 0.1M
2021-12-15 156.00 162.00 156.00 162.00 0.0M
2021-12-14 165.00 165.60 157.00 158.00 0.1M
2021-12-13 166.60 167.80 161.20 163.80 0.1M
2021-12-10 163.60 169.00 163.40 165.40 0.0M
2021-12-09 171.20 172.60 162.80 163.40 0.1M
2021-12-08 166.20 169.60 164.20 164.60 0.1M
2021-12-07 167.40 170.60 164.00 168.00 0.5M
2021-12-06 171.60 171.60 164.00 167.40 0.0M
2021-12-03 175.60 176.00 170.00 171.00 0.0M
2021-12-02 175.00 177.00 173.00 175.60 0.1M
2021-12-01 176.80 181.00 173.60 177.20 0.0M
2021-11-30 174.00 180.80 169.40 176.80 0.0M
2021-11-29 174.20 178.60 173.00 174.40 0.1M
2021-11-26 176.80 181.60 171.60 174.20 0.1M
2021-11-25 170.80 182.00 168.60 177.00 0.1M
2021-11-24 180.40 180.40 168.60 171.20 0.0M
2021-11-23 180.00 180.00 170.00 174.40 0.0M
2021-11-22 185.00 185.00 176.00 179.40 0.1M
2021-11-19 181.00 189.20 173.20 185.80 0.1M
2021-11-18 180.00 185.00 171.00 180.40 0.4M
2021-11-17 176.00 177.80 171.20 177.40 0.0M
2021-11-16 175.80 184.00 171.00 175.20 0.1M
2021-11-15 174.20 176.80 170.40 175.60 0.0M
2021-11-12 175.00 178.00 170.60 174.20 0.0M
2021-11-11 170.00 174.60 165.20 174.40 0.1M
2021-11-10 169.40 170.20 165.40 170.20 0.0M
2021-11-09 168.00 171.00 163.80 169.40 0.0M
2021-11-08 162.00 169.60 159.40 168.00 0.1M
2021-11-05 163.00 173.20 161.00 162.00 0.0M
2021-11-04 160.00 164.00 138.40 162.20 0.0M
2021-11-03 164.80 165.00 161.80 163.00 0.0M
2021-11-02 166.60 169.20 164.40 164.80 0.0M
2021-11-01 169.20 173.00 165.20 166.60 0.0M
2021-10-29 170.40 170.40 163.60 169.00 0.0M
2021-10-28 172.00 172.80 163.60 170.40 0.0M
2021-10-27 170.00 174.00 166.20 172.00 0.0M
2021-10-26 169.40 176.80 164.00 170.00 0.0M
2021-10-25 169.00 177.40 166.60 169.40 0.0M
2021-10-22 175.40 178.00 168.20 169.00 0.0M
2021-10-21 174.00 177.60 170.20 175.40 0.0M
2021-10-20 175.00 175.00 168.20 174.00 0.0M
2021-10-19 170.20 172.20 166.80 170.40 0.0M
2021-10-18 169.00 174.80 165.00 169.60 0.0M
2021-10-15 174.00 175.20 165.60 169.00 0.0M
2021-10-14 175.40 175.40 165.00 169.40 0.1M
2021-10-13 162.00 165.40 155.20 162.80 0.0M
2021-10-12 154.20 162.60 154.20 159.20 0.0M
2021-10-11 152.60 156.00 150.00 154.00 0.0M
2021-10-08 159.00 165.00 150.40 152.60 0.0M
2021-10-07 155.00 157.80 152.20 156.00 0.0M
2021-10-06 156.00 159.20 150.20 153.80 0.0M
2021-10-05 161.20 162.40 153.20 156.00 0.0M
2021-10-04 165.40 165.60 158.40 161.20 0.0M
2021-10-01 160.00 165.40 156.20 165.40 0.0M
2021-09-30 165.80 169.00 159.60 161.20 0.0M
2021-09-29 165.60 169.60 160.60 165.80 0.0M
2021-09-28 169.80 169.80 160.20 165.60 0.0M
2021-09-27 169.00 172.80 166.60 169.80 0.0M
2021-09-24 169.00 169.00 164.00 169.00 0.0M
2021-09-23 169.60 173.60 166.00 169.00 0.0M
2021-09-22 166.80 169.60 160.00 169.60 0.0M
2021-09-21 170.80 173.40 160.00 166.80 0.1M
2021-09-20 179.00 179.00 166.00 170.80 0.1M
2021-09-17 175.40 180.00 174.80 179.00 0.1M
2021-09-16 174.60 177.40 171.00 174.00 0.1M
2021-09-15 175.20 178.60 170.60 174.20 0.1M
2021-09-14 175.60 175.60 171.20 175.00 0.3M
2021-09-13 175.80 176.00 171.20 175.60 0.1M
2021-09-10 174.20 176.00 172.00 173.40 0.0M
2021-09-09 173.20 176.00 167.40 174.20 0.0M
2021-09-08 176.00 179.00 173.40 174.80 0.0M
2021-09-07 177.00 177.60 173.60 176.00 0.0M
2021-09-06 174.80 178.20 172.00 176.20 0.0M
2021-09-03 167.60 174.20 167.00 174.00 0.1M
2021-09-02 167.60 169.20 165.00 167.60 0.1M
2021-09-01 170.00 170.60 164.00 167.60 0.0M
2021-08-31 170.00 170.20 168.40 170.00 0.1M
2021-08-30 168.20 171.80 166.60 170.00 0.0M
2021-08-27 163.40 168.80 163.40 168.20 0.1M
2021-08-26 165.00 165.00 160.60 163.40 0.0M
2021-08-25 162.80 165.00 160.60 165.00 0.1M
2021-08-24 161.60 164.00 160.20 163.00 0.0M
2021-08-23 164.00 165.00 160.20 162.60 0.0M
2021-08-20 169.00 169.00 161.40 163.00 0.0M
2021-08-19 161.00 171.20 156.00 164.40 0.1M
2021-08-18 153.60 162.20 152.40 160.20 0.1M
2021-08-17 153.20 154.00 151.00 154.00 0.0M
2021-08-16 152.40 153.80 152.00 153.40 0.0M
2021-08-13 151.00 155.40 150.40 152.40 0.0M
2021-08-12 147.00 148.00 139.20 148.00 0.1M
2021-08-11 145.60 147.00 144.20 147.00 0.0M
2021-08-10 147.80 150.00 144.20 147.80 0.0M
2021-08-09 146.80 150.40 145.00 148.00 0.0M
2021-08-06 153.00 153.00 141.60 146.80 0.0M
2021-08-05 149.00 149.20 146.00 149.00 0.0M
2021-08-04 150.80 153.80 146.80 149.20 0.1M
2021-08-03 146.00 153.40 142.80 150.80 0.0M
2021-08-02 138.60 148.00 137.40 146.00 0.0M
2021-07-30 136.00 139.80 134.00 138.60 0.0M
2021-07-29 134.40 136.40 131.20 136.40 0.1M
2021-07-28 133.00 137.60 131.60 134.40 0.0M
2021-07-27 134.80 134.80 132.60 134.60 0.0M
2021-07-26 133.20 137.00 132.40 134.80 0.1M
2021-07-23 130.00 135.00 129.00 133.00 0.0M
2021-07-22 133.60 134.40 130.00 130.60 0.0M
2021-07-21 132.80 134.60 131.40 131.40 0.0M
2021-07-20 132.00 134.60 130.20 132.40 0.2M
2021-07-19 132.00 132.00 129.00 132.00 0.0M
2021-07-16 130.60 135.60 130.60 132.00 0.0M
2021-07-15 131.20 132.40 126.80 130.60 0.1M
2021-07-14 131.60 131.60 130.40 130.60 0.0M
2021-07-13 136.00 136.00 130.00 131.60 0.0M
2021-07-12 131.00 137.40 129.60 136.00 0.0M
2021-07-09 132.00 132.00 129.20 131.00 0.0M
2021-07-08 133.60 134.40 131.40 132.00 0.0M
2021-07-07 129.80 133.60 129.80 132.60 0.1M
2021-07-06 129.60 131.00 127.40 131.00 0.0M
2021-07-05 128.20 129.60 126.00 129.60 0.0M
2021-07-02 129.40 130.00 125.00 128.60 0.0M
2021-07-01 128.20 129.60 126.00 128.80 0.0M
2021-06-30 127.00 127.80 125.40 127.80 0.0M
2021-06-29 127.40 127.80 125.00 126.80 0.0M
2021-06-28 126.20 127.00 125.00 126.40 0.0M
2021-06-24 124.60 132.00 124.60 126.00 0.1M
2021-06-23 122.00 123.00 121.40 122.40 0.1M
2021-06-22 121.80 128.00 121.00 121.20 0.1M
2021-06-21 113.40 119.20 113.00 118.80 0.0M
2021-06-18 113.60 115.00 113.00 113.40 0.0M
2021-06-17 116.00 116.00 112.00 113.60 0.0M
2021-06-16 118.60 122.00 112.80 116.00 0.0M
2021-06-15 119.40 120.40 118.00 119.20 0.0M
2021-06-14 122.40 123.00 118.20 119.40 0.0M
2021-06-11 122.60 124.80 121.80 122.40 0.0M
2021-06-10 121.80 124.80 120.20 122.60 2.0M
2021-06-09 128.00 130.60 126.60 128.00 0.0M
2021-06-08 128.60 128.80 127.80 128.00 0.0M
2021-06-07 132.00 132.60 128.80 128.80 0.0M
2021-06-04 129.00 134.20 127.60 133.00 0.0M
2021-06-03 136.80 137.00 133.00 135.60 0.0M
2021-06-02 140.00 140.40 134.20 137.00 0.0M
2021-06-01 140.80 140.80 134.00 136.60 0.0M
2021-05-31 128.60 141.00 123.80 141.00 0.2M
2021-05-28 127.20 133.00 123.40 129.20 0.0M
2021-05-27 126.20 128.40 122.40 127.20 0.0M
2021-05-26 127.20 132.00 123.00 126.20 0.0M
2021-05-25 123.80 126.80 121.60 126.00 0.0M
2021-05-24 124.60 127.80 122.60 123.00 0.0M
2021-05-21 127.40 128.20 122.00 124.60 0.0M
2021-05-20 123.00 127.00 117.60 126.80 0.0M
2021-05-19 126.40 128.60 118.00 123.00 0.0M
2021-05-18 122.40 125.20 106.20 125.20 0.2M
2021-05-17 125.00 125.20 120.80 123.00 0.0M
2021-05-14 131.00 133.00 123.00 125.20 0.0M
2021-05-12 130.00 130.00 121.00 130.00 0.1M
2021-05-11 137.00 137.00 125.00 130.00 0.0M
2021-05-10 138.00 138.00 132.60 136.20 0.0M
2021-05-07 134.00 142.20 130.00 138.00 0.1M
2021-05-06 131.60 134.40 128.60 134.20 0.1M
2021-05-05 136.40 138.00 132.20 135.80 0.0M
2021-05-04 137.60 138.60 132.20 136.20 0.0M
2021-05-03 135.00 139.80 132.80 137.60 0.0M
2021-04-30 135.20 136.20 128.00 135.00 0.0M
2021-04-29 138.60 139.60 134.00 135.00 0.1M
2021-04-28 137.00 138.40 133.80 138.40 0.0M
2021-04-27 137.40 138.80 132.20 137.00 0.1M
2021-04-26 137.00 139.00 137.00 137.40 0.0M
2021-04-23 136.40 137.80 134.00 134.80 0.0M
2021-04-22 131.00 139.00 131.00 136.40 0.0M
2021-04-21 129.40 134.80 127.20 130.00 0.0M
2021-04-20 126.00 129.80 122.00 129.40 0.0M
2021-04-19 128.00 129.20 124.00 126.00 0.0M
2021-04-16 120.20 129.20 120.20 126.00 0.0M
2021-04-15 124.00 128.00 124.00 125.20 0.0M
2021-04-14 120.00 126.40 118.40 124.00 0.0M
2021-04-13 120.00 120.00 118.00 120.00 0.0M
2021-04-12 117.80 122.00 117.60 119.60 0.0M
2021-04-09 119.80 120.00 117.00 117.80 0.0M
2021-04-08 116.00 119.20 116.00 118.40 0.0M
2021-04-07 114.60 116.60 114.60 115.40 0.0M
2021-04-06 112.40 115.00 112.40 114.20 0.0M
2021-04-01 113.00 113.00 111.20 112.00 0.0M
2021-03-31 113.60 113.60 110.00 113.00 0.0M
2021-03-30 113.80 113.80 111.40 113.60 0.0M
2021-03-29 116.00 116.20 112.40 113.00 0.0M
2021-03-26 111.00 116.80 111.00 115.60 0.0M
2021-03-25 113.60 113.80 110.40 111.00 0.1M
2021-03-24 112.80 113.00 110.60 112.20 0.0M
2021-03-23 109.40 113.80 109.00 112.00 0.0M
2021-03-22 113.00 115.00 109.40 109.40 0.0M
2021-03-19 112.60 114.00 110.00 113.00 0.0M
2021-03-18 114.60 115.00 112.40 112.60 0.0M
2021-03-17 116.80 119.80 112.40 114.60 0.0M
2021-03-16 118.00 119.00 115.80 116.80 0.0M
2021-03-15 118.00 120.00 114.00 117.00 0.0M
2021-03-12 120.00 120.00 117.00 118.00 0.0M
2021-03-11 120.80 121.40 119.20 120.00 0.1M
2021-03-10 120.20 121.00 117.20 119.80 0.0M
2021-03-09 117.00 121.00 114.80 120.00 0.1M
2021-03-08 114.60 117.80 113.80 117.00 0.0M
2021-03-05 115.20 117.80 110.60 114.60 0.0M
2021-03-04 115.00 117.60 113.60 115.20 0.0M
2021-03-03 118.00 118.80 114.60 115.00 0.0M
2021-03-02 116.20 116.20 114.60 115.40 0.0M
2021-03-01 116.00 116.40 115.80 116.20 0.0M
2021-02-26 116.80 118.00 115.20 116.00 0.1M
2021-02-25 116.00 118.80 116.00 116.80 0.0M
2021-02-24 116.40 119.00 114.00 116.00 0.0M
2021-02-23 120.00 120.00 115.40 116.40 0.1M
2021-02-22 110.00 122.00 110.00 119.00 0.1M
2021-02-19 112.00 115.00 108.40 110.00 0.3M
2021-02-18 109.00 111.00 102.20 107.00 0.4M
2021-02-17 107.00 111.80 100.20 107.20 0.1M
2021-02-16 105.00 114.00 105.00 107.00 0.1M
2021-02-15 98.40 105.00 98.40 105.00 0.1M
2021-02-12 98.50 98.50 97.00 98.30 0.0M
2021-02-11 94.30 100.00 94.30 98.00 0.0M
2021-02-10 94.00 94.00 92.10 93.90 0.0M
2021-02-09 94.00 94.00 92.00 94.00 0.0M
2021-02-08 93.00 94.90 91.00 94.10 0.1M
2021-02-05 95.00 95.00 91.60 93.00 0.0M
2021-02-04 92.00 96.90 90.50 95.00 0.0M
2021-02-03 91.40 92.50 90.00 92.00 0.0M
2021-02-02 90.00 92.50 90.00 91.30 0.0M
2021-02-01 90.00 90.00 87.50 90.00 0.1M
2021-01-29 90.00 90.00 86.90 89.70 0.2M
2021-01-28 89.00 89.00 85.90 89.00 0.1M
2021-01-27 89.00 89.80 86.00 89.40 0.0M
2021-01-26 88.00 89.90 87.20 89.00 0.0M
2021-01-25 89.90 89.90 86.20 87.10 0.0M
2021-01-22 86.50 90.00 86.50 89.90 0.0M
2021-01-21 89.00 89.50 86.50 86.50 0.1M
2021-01-20 88.40 89.20 87.10 89.00 0.0M
2021-01-19 91.10 93.00 87.00 88.50 0.1M
2021-01-18 92.50 92.50 86.60 88.00 0.1M
2021-01-15 93.00 93.40 89.70 90.50 0.1M
2021-01-14 94.10 94.50 90.00 93.00 0.0M
2021-01-13 96.50 97.80 90.00 94.00 0.0M
2021-01-12 92.20 97.50 91.00 93.00 0.0M
2021-01-11 92.00 98.00 88.00 92.40 0.1M
2021-01-08 92.00 93.40 86.90 93.00 0.2M
2021-01-07 91.50 94.40 90.50 91.50 0.0M
2021-01-05 93.80 95.50 89.80 90.00 0.0M
2021-01-04 89.20 92.60 89.20 92.00 0.1M