Fleming Properties AB (FLMNG)

FLMNG
🏛️ スウェーデン →
5.75
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
2021-12-30 104.00 104.00 103.00 104.00 0.0M
2021-12-29 103.00 103.00 103.00 103.00 0.0M
2021-12-28 104.00 104.00 104.00 104.00 0.0M
2021-12-27 104.00 106.00 104.00 106.00 0.0M
2021-12-23 104.00 104.00 103.00 104.00 0.0M
2021-12-22 103.00 104.00 103.00 104.00 0.0M
2021-12-21 102.00 104.00 102.00 103.00 0.0M
2021-12-20 104.00 104.00 103.00 103.00 0.0M
2021-12-17 105.00 105.00 104.00 104.00 0.0M
2021-12-16 105.00 105.00 105.00 105.00 0.0M
2021-12-15 104.00 104.00 103.00 104.00 0.0M
2021-12-14 103.00 104.00 103.00 103.00 0.0M
2021-12-13 102.00 103.00 102.00 103.00 0.0M
2021-12-10 103.00 103.00 103.00 103.00 0.0M
2021-12-09 101.00 104.00 101.00 104.00 0.0M
2021-12-08 102.00 104.00 102.00 104.00 0.0M
2021-12-07 103.00 103.00 101.00 102.00 0.0M
2021-12-06 102.00 103.00 102.00 103.00 0.0M
2021-12-03 101.00 103.00 101.00 102.00 0.0M
2021-12-02 103.00 103.00 100.00 102.00 0.0M
2021-12-01 102.00 103.00 102.00 103.00 0.0M
2021-11-30 103.00 103.00 103.00 103.00 0.0M
2021-11-29 103.00 103.00 100.00 103.00 0.0M
2021-11-26 103.00 103.00 103.00 103.00 0.0M
2021-11-25 103.00 103.00 103.00 103.00 0.0M
2021-11-24 103.00 103.00 100.00 100.00 0.0M
2021-11-23 100.00 103.00 100.00 103.00 0.0M
2021-11-22 102.00 103.00 102.00 103.00 0.0M
2021-11-19 104.00 104.00 103.00 104.00 0.0M
2021-11-17 102.00 104.00 102.00 104.00 0.0M
2021-11-16 105.00 105.00 105.00 105.00 0.0M
2021-11-15 102.00 105.00 102.00 105.00 0.0M
2021-11-12 104.00 104.00 103.00 103.00 0.0M
2021-11-11 104.00 104.00 103.00 104.00 0.0M
2021-11-10 103.00 104.00 103.00 104.00 0.0M
2021-11-09 104.00 104.00 102.00 102.00 0.0M
2021-11-08 104.00 104.00 102.00 102.00 0.0M
2021-11-05 104.00 104.00 104.00 104.00 0.0M
2021-11-04 104.00 104.00 104.00 104.00 0.0M
2021-11-03 103.00 104.00 103.00 103.00 0.0M
2021-11-01 104.00 104.00 103.00 103.00 0.0M
2021-10-29 104.00 104.00 102.00 104.00 0.0M
2021-10-28 104.00 104.00 104.00 104.00 0.0M
2021-10-27 104.00 104.00 103.00 104.00 0.0M
2021-10-26 104.00 104.00 103.00 104.00 0.0M
2021-10-25 104.00 104.00 104.00 104.00 0.0M
2021-10-22 104.00 104.00 104.00 104.00 0.0M
2021-10-21 104.00 104.00 104.00 104.00 0.0M
2021-10-20 103.00 104.00 103.00 103.00 0.0M
2021-10-19 104.00 104.00 104.00 104.00 0.0M
2021-10-18 105.00 105.00 105.00 105.00 0.0M
2021-10-15 105.00 105.00 103.00 103.00 0.0M
2021-10-13 104.00 104.00 103.00 104.00 0.0M
2021-10-12 105.00 105.00 105.00 105.00 0.0M
2021-10-11 104.00 105.00 103.00 105.00 0.0M
2021-10-08 102.00 104.00 101.00 104.00 0.0M
2021-10-07 104.00 105.00 102.00 105.00 0.0M
2021-10-06 105.00 105.00 103.00 104.00 0.0M
2021-10-05 105.00 105.00 105.00 105.00 0.0M
2021-10-04 105.00 105.00 104.00 104.00 0.0M
2021-10-01 105.00 105.00 105.00 105.00 0.0M
2021-09-30 105.00 105.00 102.00 105.00 0.0M
2021-09-29 104.00 104.00 104.00 104.00 0.0M
2021-09-28 106.00 106.00 106.00 106.00 0.0M
2021-09-27 106.00 107.00 105.00 106.00 0.0M
2021-09-24 106.00 106.00 106.00 106.00 0.0M
2021-09-23 106.00 107.00 104.00 107.00 0.0M
2021-09-22 104.00 104.00 102.00 102.00 0.0M
2021-09-21 105.00 105.00 105.00 105.00 0.0M
2021-09-20 105.00 106.00 105.00 106.00 0.0M
2021-09-17 107.00 107.00 106.00 106.00 0.0M
2021-09-16 105.00 107.00 105.00 107.00 0.0M
2021-09-15 106.00 107.00 106.00 106.00 0.0M
2021-09-14 106.00 107.00 106.00 107.00 0.0M
2021-09-13 107.00 107.00 107.00 107.00 0.0M
2021-09-10 107.00 107.00 107.00 107.00 0.0M
2021-09-09 107.00 107.00 106.00 106.00 0.0M
2021-09-08 106.00 107.00 106.00 106.00 0.0M
2021-09-07 106.00 106.00 106.00 106.00 0.0M
2021-09-06 106.00 106.00 106.00 106.00 0.0M
2021-09-03 106.00 106.00 105.00 105.00 0.0M
2021-09-02 106.00 106.00 104.00 106.00 0.0M
2021-09-01 106.00 106.00 106.00 106.00 0.0M
2021-08-31 105.00 106.00 105.00 105.00 0.0M
2021-08-30 106.00 106.00 103.00 105.00 0.0M
2021-08-26 106.00 106.00 103.00 105.00 0.0M
2021-08-25 106.00 106.00 104.00 106.00 0.0M
2021-08-24 107.00 107.00 102.00 103.00 0.0M
2021-08-23 107.00 107.00 107.00 107.00 0.0M
2021-08-20 107.00 107.00 107.00 107.00 0.0M
2021-08-19 107.00 107.00 107.00 107.00 0.0M
2021-08-18 108.00 108.00 106.00 106.00 0.0M
2021-08-17 106.00 108.00 106.00 108.00 0.0M
2021-08-16 106.00 108.00 106.00 108.00 0.0M
2021-08-12 107.00 108.00 106.00 106.00 0.0M
2021-08-11 106.00 106.00 106.00 106.00 0.0M
2021-08-10 107.00 107.00 106.00 107.00 0.0M
2021-08-09 106.00 108.00 106.00 107.00 0.0M
2021-08-06 108.00 108.00 108.00 108.00 0.0M
2021-08-05 108.00 108.00 108.00 108.00 0.0M
2021-08-04 107.00 108.00 105.00 108.00 0.0M
2021-08-03 108.00 108.00 106.00 106.00 0.0M
2021-08-02 108.00 108.00 108.00 108.00 0.0M
2021-07-30 107.00 108.00 106.00 106.00 0.0M
2021-07-29 107.00 107.00 106.00 107.00 0.0M
2021-07-28 108.00 108.00 108.00 108.00 0.0M
2021-07-27 109.00 109.00 108.00 108.00 0.0M
2021-07-26 107.00 107.00 107.00 107.00 0.0M
2021-07-23 108.00 108.00 106.00 106.00 0.0M
2021-07-22 107.00 108.00 106.00 107.00 0.0M
2021-07-19 105.00 107.00 105.00 107.00 0.0M
2021-07-16 105.00 105.00 105.00 105.00 0.0M
2021-07-15 106.00 106.00 105.00 105.00 0.0M
2021-07-14 107.00 107.00 105.00 105.00 0.0M
2021-07-13 107.00 107.00 107.00 107.00 0.0M
2021-07-12 106.00 106.00 105.00 105.00 0.0M
2021-07-08 106.00 106.00 105.00 105.00 0.0M
2021-07-07 104.00 106.00 104.00 106.00 0.0M
2021-07-06 106.00 106.00 106.00 106.00 0.0M
2021-07-05 106.00 106.00 105.00 106.00 0.0M
2021-07-02 104.00 105.00 104.00 105.00 0.0M
2021-07-01 103.00 105.00 102.00 104.00 0.0M
2021-06-30 105.00 105.00 102.00 102.00 0.0M
2021-06-29 106.00 106.00 104.00 104.00 0.0M
2021-06-28 101.00 105.00 100.00 104.00 0.0M
2021-06-24 106.00 106.00 100.00 102.00 0.0M
2021-06-23 105.00 106.00 105.00 105.00 0.0M
2021-06-22 105.00 105.00 105.00 105.00 0.0M
2021-06-21 106.00 106.00 102.00 105.00 0.0M
2021-06-18 105.00 105.00 103.00 103.00 0.0M
2021-06-17 104.00 105.00 102.00 104.00 0.0M
2021-06-16 105.00 106.00 104.00 106.00 0.0M
2021-06-15 107.00 107.00 104.00 105.00 0.0M
2021-06-14 106.00 108.00 105.00 107.00 0.0M
2021-06-11 108.00 108.00 104.00 108.00 0.0M
2021-06-10 108.00 108.00 107.00 108.00 0.0M
2021-06-09 109.00 109.00 107.00 108.00 0.0M
2021-06-08 108.00 108.00 108.00 108.00 0.0M
2021-06-07 108.00 110.00 107.00 109.00 0.0M
2021-06-04 108.00 108.00 107.00 107.00 0.0M
2021-06-03 108.00 109.00 108.00 108.00 0.0M
2021-06-02 108.00 108.00 108.00 108.00 0.0M
2021-06-01 109.00 109.00 108.00 108.00 0.0M
2021-05-31 109.00 109.00 109.00 109.00 0.0M
2021-05-28 107.00 109.00 107.00 108.00 0.0M
2021-05-27 110.00 110.00 107.00 107.00 0.1M
2021-05-26 109.00 109.00 109.00 109.00 0.0M
2021-05-25 108.00 108.00 107.00 107.00 0.0M
2021-05-24 109.00 109.00 109.00 109.00 0.0M
2021-05-21 109.00 109.00 107.00 109.00 0.0M
2021-05-20 106.00 109.00 106.00 109.00 0.0M
2021-05-19 109.00 109.00 106.00 106.00 0.0M
2021-05-18 107.00 109.00 107.00 109.00 0.0M
2021-05-17 106.00 108.00 106.00 108.00 0.0M
2021-05-14 110.00 110.00 107.00 107.00 0.0M
2021-05-12 110.00 111.00 108.00 109.00 0.0M
2021-05-11 106.00 106.00 106.00 106.00 0.0M
2021-05-10 108.00 110.00 107.00 107.00 0.0M
2021-05-07 106.00 107.00 106.00 107.00 0.0M
2021-05-06 106.00 106.00 106.00 106.00 0.0M
2021-05-05 105.00 106.00 105.00 106.00 0.0M
2021-05-04 105.00 105.00 105.00 105.00 0.0M
2021-05-03 105.00 105.00 105.00 105.00 0.0M
2021-04-30 105.00 105.00 105.00 105.00 0.0M
2021-04-29 105.00 105.00 105.00 105.00 0.0M
2021-04-28 105.00 106.00 104.00 104.00 0.0M
2021-04-27 105.00 106.00 105.00 105.00 0.0M
2021-04-26 105.00 106.00 105.00 106.00 0.0M
2021-04-23 105.00 106.00 105.00 105.00 0.0M
2021-04-22 105.00 106.00 105.00 105.00 0.0M
2021-04-21 106.00 106.00 106.00 106.00 0.0M
2021-04-20 106.00 106.00 105.00 105.00 0.0M
2021-04-19 106.00 106.00 104.00 105.00 0.0M
2021-04-16 106.00 106.00 105.00 106.00 0.0M
2021-04-15 105.00 106.00 105.00 106.00 0.0M
2021-04-14 105.00 105.00 105.00 105.00 0.0M
2021-04-13 105.00 106.00 104.00 105.00 0.0M
2021-04-12 105.00 105.00 104.00 105.00 0.0M
2021-04-09 105.00 105.00 105.00 105.00 0.0M
2021-04-08 104.00 105.00 103.00 105.00 0.0M
2021-04-07 107.00 107.00 106.00 106.00 0.0M
2021-04-06 106.00 107.00 106.00 107.00 0.0M
2021-04-01 106.00 106.00 106.00 106.00 0.0M
2021-03-31 106.00 106.00 105.00 106.00 0.0M
2021-03-30 104.00 108.00 104.00 108.00 0.0M
2021-03-26 103.00 103.00 103.00 103.00 0.0M
2021-03-25 105.00 105.00 103.00 103.00 0.0M
2021-03-24 105.00 105.00 104.00 104.00 0.0M
2021-03-22 103.00 104.00 103.00 104.00 0.0M
2021-03-19 105.00 105.00 103.00 103.00 0.0M
2021-03-18 106.00 106.00 106.00 106.00 0.0M
2021-03-17 106.00 106.00 106.00 106.00 0.0M
2021-03-16 103.00 106.00 103.00 104.00 0.0M
2021-03-15 106.00 106.00 106.00 106.00 0.0M
2021-03-12 106.00 106.00 106.00 106.00 0.0M
2021-03-10 104.00 105.00 104.00 104.00 0.0M
2021-03-08 102.00 102.00 102.00 102.00 0.0M
2021-03-05 102.00 104.00 101.00 104.00 0.0M
2021-03-04 103.00 103.00 103.00 103.00 0.0M
2021-03-03 104.00 104.00 104.00 104.00 0.0M
2021-03-02 104.00 104.00 101.00 104.00 0.0M
2021-03-01 104.00 104.00 104.00 104.00 0.0M
2021-02-26 103.00 103.00 103.00 103.00 0.0M
2021-02-25 103.00 103.00 102.00 103.00 0.0M
2021-02-24 101.00 102.00 101.00 102.00 0.0M
2021-02-23 103.00 103.00 101.00 101.00 0.0M
2021-02-22 103.00 103.00 101.00 102.00 0.0M
2021-02-19 105.00 105.00 104.00 104.00 0.0M
2021-02-18 103.00 105.00 103.00 105.00 0.0M
2021-02-16 103.00 104.00 103.00 104.00 0.0M
2021-02-15 103.00 104.00 103.00 104.00 0.0M
2021-02-12 105.00 105.00 104.00 105.00 0.0M
2021-02-11 105.00 105.00 104.00 105.00 0.0M
2021-02-10 105.00 105.00 105.00 105.00 0.0M
2021-02-09 105.00 105.00 105.00 105.00 0.0M
2021-02-08 106.00 106.00 104.00 105.00 0.0M
2021-02-05 106.00 106.00 106.00 106.00 0.0M
2021-02-04 107.00 107.00 105.00 105.00 0.0M
2021-02-03 106.00 108.00 106.00 108.00 0.0M
2021-02-02 108.00 108.00 108.00 108.00 0.0M
2021-01-28 107.00 107.00 106.00 106.00 0.0M
2021-01-27 106.00 107.00 106.00 107.00 0.0M
2021-01-25 107.00 107.00 107.00 107.00 0.0M
2021-01-22 109.00 109.00 107.00 107.00 0.0M
2021-01-21 108.00 108.00 108.00 108.00 0.0M
2021-01-20 108.00 108.00 107.00 107.00 0.0M
2021-01-19 107.00 107.00 107.00 107.00 0.0M
2021-01-18 107.00 108.00 107.00 107.00 0.0M
2021-01-15 109.00 109.00 109.00 109.00 0.0M
2021-01-14 110.00 110.00 109.00 109.00 0.0M
2021-01-13 110.00 110.00 110.00 110.00 0.0M
2021-01-12 111.00 111.00 110.00 110.00 0.0M
2021-01-11 110.00 111.00 110.00 110.00 0.0M
2021-01-08 110.00 111.00 110.00 111.00 0.0M
2021-01-07 112.00 112.00 110.00 110.00 0.0M
2021-01-05 112.00 112.00 112.00 112.00 0.0M
2021-01-04 112.00 112.00 110.00 112.00 0.0M