Fluicell AB (FLUIC)

FLUIC
🏛️ スウェーデン →
17.00
最終更新: 2025-10-07
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
2022-12-30 187.61 244.18 186.80 211.62 0.0M
2022-12-29 178.25 188.02 172.55 186.80 0.0M
2022-12-28 168.08 186.80 168.08 178.25 0.0M
2022-12-27 188.02 188.02 168.08 168.08 0.0M
2022-12-23 167.67 187.20 161.16 179.07 0.0M
2022-12-22 170.11 181.10 163.60 168.48 0.0M
2022-12-21 181.51 181.51 163.19 169.71 0.0M
2022-12-20 167.26 178.66 155.95 162.79 0.0M
2022-12-19 172.15 172.55 158.72 166.86 0.0M
2022-12-16 170.11 180.69 164.01 172.15 0.0M
2022-12-15 181.10 181.10 160.35 170.11 0.0M
2022-12-14 179.07 195.34 166.45 180.29 0.0M
2022-12-13 184.76 191.27 172.15 179.47 0.0M
2022-12-12 181.10 190.05 162.79 184.76 0.0M
2022-12-09 190.46 190.46 171.74 180.69 0.0M
2022-12-08 184.76 192.90 162.62 181.51 0.0M
2022-12-07 185.58 193.72 168.48 185.17 0.0M
2022-12-06 171.74 188.83 167.26 185.58 0.0M
2022-12-05 183.95 183.95 167.67 177.84 0.0M
2022-12-02 193.31 193.31 175.00 183.95 0.0M
2022-12-01 177.03 190.87 172.55 184.36 0.0M
2022-11-30 185.58 185.58 169.71 172.55 0.0M
2022-11-29 182.73 182.73 164.41 172.55 0.0M
2022-11-28 177.44 189.65 172.96 177.44 0.0M
2022-11-25 177.44 190.87 162.79 177.44 0.0M
2022-11-24 162.79 183.14 162.62 176.62 0.0M
2022-11-23 170.93 170.93 154.65 162.79 0.0M
2022-11-22 178.25 178.66 163.19 170.93 0.0M
2022-11-21 178.66 186.80 171.74 174.59 0.0M
2022-11-18 183.14 185.98 171.33 178.66 0.0M
2022-11-17 190.05 190.87 175.00 181.10 0.0M
2022-11-16 192.50 195.75 183.95 190.05 0.0M
2022-11-15 195.34 202.26 191.27 193.72 0.0M
2022-11-14 181.10 203.48 172.15 194.94 0.0M
2022-11-11 244.18 244.18 221.39 231.56 0.0M
2022-11-10 227.90 231.97 213.66 228.31 0.0M
2022-11-09 230.34 230.34 221.39 225.87 0.0M
2022-11-08 242.15 243.37 226.27 230.34 0.0M
2022-11-07 264.53 264.53 229.12 242.15 0.0M
2022-11-04 264.12 267.78 237.26 237.67 0.0M
2022-11-03 258.42 272.67 236.04 264.12 0.0M
2022-11-02 227.90 305.22 220.58 258.42 0.0M
2022-11-01 271.45 284.47 231.56 255.98 0.0M
2022-10-31 271.45 304.82 271.45 271.45 0.0M
2022-10-28 301.16 301.16 260.87 271.45 0.0M
2022-10-27 276.74 325.17 252.32 305.22 0.0M
2022-10-26 220.98 276.74 218.54 268.60 0.0M
2022-10-25 243.77 243.77 226.68 230.75 0.0M
2022-10-24 243.37 244.18 214.88 224.65 0.0M
2022-10-21 220.58 244.18 211.62 243.37 0.0M
2022-10-20 214.06 225.87 207.96 220.58 0.0M
2022-10-19 239.30 260.46 207.55 231.97 0.0M
2022-10-18 221.39 244.18 217.32 239.70 0.0M
2022-10-17 207.55 227.09 205.11 216.91 0.0M
2022-10-14 224.65 224.65 207.55 216.91 0.0M
2022-10-13 226.27 226.27 203.48 224.65 0.0M
2022-10-12 231.97 231.97 215.29 226.68 0.0M
2022-10-11 219.76 284.88 219.76 231.97 0.0M
2022-10-10 251.91 251.91 211.62 219.76 0.0M
2022-10-07 276.74 276.74 244.59 254.35 0.0M
2022-10-06 314.99 314.99 256.39 276.74 0.0M
2022-10-05 269.82 315.40 269.82 286.10 0.0M
2022-10-04 264.53 284.88 244.59 269.82 0.0M
2022-10-03 228.04 243.70 213.83 236.78 0.0M
2022-09-30 228.40 228.40 217.84 228.40 0.0M
2022-09-29 254.99 291.42 219.66 228.77 0.0M
2022-09-28 262.64 269.20 210.55 218.57 0.0M
2022-09-27 276.85 276.85 233.14 262.64 0.0M
2022-09-26 275.39 284.14 255.36 269.57 0.0M
2022-09-23 276.49 276.85 260.82 275.39 0.0M
2022-09-22 273.21 276.49 246.25 276.49 0.0M
2022-09-21 254.27 275.39 234.23 273.21 0.0M
2022-09-20 262.28 284.14 249.53 269.57 0.0M
2022-09-19 248.07 283.77 248.07 259.00 0.0M
2022-09-16 251.35 276.85 240.42 276.85 0.0M
2022-09-15 286.69 286.69 248.44 262.28 0.0M
2022-09-14 271.75 277.22 260.82 263.74 0.0M
2022-09-13 282.68 282.68 262.64 271.75 0.0M
2022-09-12 271.02 285.96 266.65 282.68 0.0M
2022-09-09 262.64 285.96 253.54 271.02 0.0M
2022-09-08 283.04 283.04 242.97 262.64 0.0M
2022-09-07 291.42 291.42 269.57 283.77 0.0M
2022-09-06 265.92 291.42 242.97 291.42 0.0M
2022-09-05 284.14 284.14 248.44 262.28 0.0M
2022-09-02 283.41 288.14 265.56 287.78 0.0M
2022-09-01 312.55 312.55 263.74 284.14 0.0M
2022-08-31 319.11 341.33 291.79 312.55 0.0M
2022-08-30 327.85 327.85 269.57 319.11 0.0M
2022-08-29 526.02 542.05 495.42 528.93 0.0M
2022-08-26 528.93 544.23 518.00 526.02 0.0M
2022-08-25 546.42 560.26 509.99 529.66 0.0M
2022-08-24 523.83 573.37 510.72 541.32 0.0M
2022-08-23 527.47 527.47 501.25 523.83 0.0M
2022-08-22 542.77 547.15 512.90 527.47 0.0M
2022-08-19 560.99 581.39 545.69 566.09 0.0M
2022-08-18 603.97 603.97 553.70 581.39 0.0M
2022-08-17 590.13 599.60 574.83 582.84 0.0M
2022-08-16 582.84 607.62 582.84 599.60 0.0M
2022-08-15 582.84 595.96 571.19 582.84 0.0M
2022-08-12 583.57 599.60 553.70 582.12 0.0M
2022-08-11 575.56 597.42 570.46 582.84 0.0M
2022-08-10 579.20 597.42 570.46 575.56 0.0M
2022-08-09 601.06 601.06 560.99 579.20 0.0M
2022-08-08 610.53 610.53 549.33 579.20 0.0M
2022-08-05 592.32 618.54 582.84 610.53 0.0M
2022-08-04 592.32 655.70 579.20 592.32 0.0M
2022-08-03 601.06 601.06 582.84 592.32 0.0M
2022-08-02 614.17 614.17 576.29 593.04 0.0M
2022-08-01 640.40 655.70 594.50 606.16 0.0M
2022-07-29 675.37 692.13 618.54 640.40 0.0M
2022-07-28 655.70 726.37 655.70 675.37 0.0M
2022-07-27 598.87 670.27 588.67 645.50 0.0M
2022-07-26 536.22 619.27 536.22 587.22 0.0M
2022-07-25 532.57 539.13 499.06 536.22 0.0M
2022-07-22 496.15 517.27 481.58 517.27 0.0M
2022-07-21 517.27 517.27 491.05 496.15 0.0M
2022-07-20 500.52 500.52 480.85 500.52 0.0M
2022-07-19 507.07 507.07 481.58 500.52 0.0M
2022-07-18 495.42 507.07 480.85 507.07 0.0M
2022-07-15 523.83 539.13 488.13 507.80 0.0M
2022-07-14 527.47 559.53 515.09 523.83 0.0M
2022-07-13 534.76 545.69 509.99 527.47 0.0M
2022-07-12 544.96 545.69 488.86 534.76 0.0M
2022-07-11 518.73 541.32 510.72 519.46 0.0M
2022-07-08 513.63 550.06 488.13 518.73 0.0M
2022-07-07 509.99 553.70 489.59 513.63 0.0M
2022-07-06 512.90 531.85 488.13 500.52 0.0M
2022-07-05 528.93 530.39 507.07 512.90 0.0M
2022-07-04 521.65 560.26 495.42 528.93 0.0M
2022-07-01 531.85 553.70 510.72 521.65 0.0M
2022-06-30 535.49 545.69 503.43 531.85 0.0M
2022-06-29 524.56 563.17 491.77 535.49 0.0M
2022-06-28 560.99 560.99 509.99 524.56 0.0M
2022-06-27 509.99 542.77 491.77 518.73 0.0M
2022-06-23 509.99 582.84 495.42 530.39 0.0M
2022-06-22 529.66 529.66 473.56 507.80 0.0M
2022-06-21 553.70 580.66 517.27 529.66 0.0M
2022-06-20 578.47 630.20 511.45 553.70 0.0M
2022-06-17 512.17 578.47 509.99 578.47 0.0M
2022-06-16 597.42 633.84 517.27 580.66 0.0M
2022-06-15 564.63 582.12 478.66 571.92 0.0M
2022-06-14 537.67 537.67 509.99 517.27 0.0M
2022-06-13 604.70 615.63 513.63 537.67 0.0M
2022-06-10 619.27 654.24 594.50 604.70 0.0M
2022-06-09 670.27 670.27 630.93 637.49 0.0M
2022-06-08 655.70 669.54 628.74 643.31 0.0M
2022-06-07 706.70 706.70 644.77 655.70 0.0M
2022-06-03 728.56 728.56 684.84 710.34 0.0M
2022-06-02 750.41 750.41 666.63 735.84 0.0M
2022-06-01 708.88 772.27 704.51 743.13 0.0M
2022-05-31 658.61 727.10 658.61 708.16 0.0M
2022-05-30 611.99 684.11 611.99 657.89 0.0M
2022-05-27 515.82 655.70 502.70 611.99 0.0M
2022-05-25 488.13 546.42 488.13 513.63 0.0M
2022-05-24 509.99 520.92 473.56 488.13 0.0M
2022-05-23 519.46 519.46 502.70 512.90 0.0M
2022-05-20 531.85 531.85 495.42 520.92 0.0M
2022-05-19 533.30 560.99 503.43 531.85 0.0M
2022-05-18 552.24 553.70 517.27 534.03 0.0M
2022-05-17 555.89 557.34 536.22 552.24 0.0M
2022-05-16 557.34 568.27 542.05 557.34 0.0M
2022-05-13 574.10 582.84 554.43 568.27 0.0M
2022-05-12 582.12 655.70 539.86 574.10 0.0M
2022-05-11 512.90 582.12 495.42 582.12 0.0M
2022-05-10 524.56 524.56 499.06 512.90 0.0M
2022-05-09 597.42 597.42 495.42 524.56 0.0M
2022-05-06 655.70 662.99 579.20 597.42 0.0M
2022-05-05 655.70 655.70 596.69 623.64 0.0M
2022-05-04 676.10 676.83 581.39 633.11 0.0M
2022-05-03 728.56 728.56 591.59 638.94 0.0M
2022-05-02 698.68 713.98 656.43 681.20 0.0M
2022-04-29 721.27 727.83 693.58 707.43 0.0M
2022-04-28 728.56 728.56 697.96 701.60 0.0M
2022-04-27 715.44 750.41 689.21 728.56 0.0M
2022-04-26 775.18 797.04 693.58 716.17 0.0M
2022-04-25 817.44 845.12 763.53 773.73 0.0M
2022-04-22 861.15 862.61 815.98 815.98 0.0M
2022-04-21 871.35 875.72 852.41 862.61 0.0M
2022-04-20 915.07 928.18 837.84 872.81 0.0M
2022-04-19 894.67 931.09 878.64 887.38 0.0M
2022-04-14 866.98 926.72 865.52 896.12 0.0M
2022-04-13 910.69 961.69 845.12 866.98 0.0M
2022-04-12 917.98 947.12 899.04 910.69 0.0M
2022-04-11 925.26 939.84 903.41 917.98 0.0M
2022-04-08 931.09 947.12 912.15 925.26 0.0M
2022-04-07 954.41 970.44 915.07 931.09 0.0M
2022-04-06 980.64 1,011.23 923.81 947.12 0.0M
2022-04-05 951.49 1,034.55 934.01 980.64 0.0M
2022-04-04 945.66 1,018.52 932.55 951.49 0.0M
2022-04-01 932.55 998.12 932.55 954.41 0.0M
2022-03-31 982.09 989.38 919.44 932.55 0.0M
2022-03-30 990.83 990.83 963.15 976.26 0.0M
2022-03-29 993.75 1,019.98 976.26 992.29 0.0M
2022-03-28 1,041.83 1,073.89 983.55 992.29 0.0M
2022-03-25 1,040.38 1,057.86 1,001.03 1,030.18 0.0M
2022-03-24 1,012.69 1,044.75 983.55 1,019.98 0.0M
2022-03-23 1,030.18 1,047.66 1,012.69 1,031.63 0.0M
2022-03-22 1,024.35 1,030.18 1,002.49 1,030.18 0.0M
2022-03-21 1,012.69 1,037.46 996.66 1,025.81 0.0M
2022-03-18 1,014.15 1,034.55 961.69 1,012.69 0.0M
2022-03-17 1,015.61 1,034.55 989.38 1,015.61 0.0M
2022-03-16 970.44 1,040.38 970.44 1,015.61 0.0M
2022-03-15 1,018.52 1,018.52 950.04 970.44 0.0M
2022-03-14 1,012.69 1,078.26 973.35 1,025.81 0.0M
2022-03-11 995.21 1,041.83 985.01 1,011.23 0.0M
2022-03-10 885.92 1,056.40 874.27 995.21 0.0M
2022-03-09 881.55 887.38 817.44 887.38 0.0M
2022-03-08 865.52 928.18 832.01 861.15 0.0M
2022-03-07 922.35 923.81 820.35 864.07 0.0M
2022-03-04 1,006.86 1,006.86 915.07 925.26 0.0M
2022-03-03 1,078.26 1,165.69 990.83 1,005.41 0.0M
2022-03-02 1,050.58 1,078.26 1,005.41 1,076.80 0.0M
2022-03-01 1,063.69 1,091.38 1,005.41 1,050.58 0.0M
2022-02-28 1,072.43 1,081.18 1,019.98 1,063.69 0.0M
2022-02-25 1,056.40 1,148.20 1,034.55 1,082.63 0.0M
2022-02-24 1,018.52 1,019.98 874.27 1,012.69 0.0M
2022-02-23 983.55 1,165.69 983.55 1,092.83 0.0M
2022-02-22 1,015.61 1,043.29 954.41 1,030.18 0.0M
2022-02-21 1,094.29 1,094.29 1,001.03 1,046.20 0.0M
2022-02-18 1,121.97 1,151.12 1,056.40 1,121.97 0.0M
2022-02-17 1,238.54 1,238.54 1,089.92 1,121.97 0.0M
2022-02-16 1,136.55 1,267.69 1,136.55 1,216.69 0.0M
2022-02-15 1,108.86 1,203.57 1,108.86 1,152.57 0.0M
2022-02-14 1,151.12 1,151.12 1,066.60 1,105.95 0.0M
2022-02-11 1,232.71 1,261.86 1,165.69 1,231.26 0.0M
2022-02-10 1,250.20 1,250.20 1,168.60 1,226.89 0.0M
2022-02-09 1,130.72 1,309.94 1,130.72 1,250.20 0.0M
2022-02-08 1,181.72 1,181.72 1,095.75 1,172.97 0.0M
2022-02-07 1,311.40 1,311.40 1,165.69 1,184.63 0.0M
2022-02-04 1,308.48 1,308.48 1,213.77 1,274.97 0.0M
2022-02-03 1,328.88 1,328.88 1,223.97 1,307.03 0.0M
2022-02-02 1,291.00 1,445.45 1,285.17 1,328.88 0.0M
2022-02-01 1,123.43 1,324.51 1,123.43 1,253.11 0.0M
2022-01-31 1,120.52 1,120.52 1,057.86 1,119.06 0.0M
2022-01-28 1,091.38 1,121.97 1,056.40 1,121.97 0.0M
2022-01-27 1,094.29 1,123.43 1,063.69 1,103.03 0.0M
2022-01-26 1,063.69 1,111.77 1,063.69 1,092.83 0.0M
2022-01-25 985.01 1,129.26 985.01 1,063.69 0.0M
2022-01-24 1,021.43 1,038.92 881.55 968.98 0.0M
2022-01-21 1,052.03 1,052.03 990.83 1,021.43 0.0M
2022-01-20 1,087.00 1,087.00 1,018.52 1,053.49 0.0M
2022-01-19 1,104.49 1,148.20 1,050.58 1,085.55 0.0M
2022-01-18 1,197.74 1,197.74 1,052.03 1,105.95 0.0M
2022-01-17 1,318.68 1,318.68 1,184.63 1,200.66 0.0M
2022-01-14 1,282.26 1,355.11 1,267.69 1,318.68 0.0M
2022-01-13 1,376.97 1,376.97 1,274.97 1,279.34 0.0M
2022-01-12 1,414.85 1,414.85 1,355.11 1,376.97 0.0M
2022-01-11 1,376.97 1,419.22 1,330.34 1,417.77 0.0M
2022-01-10 1,448.37 1,449.82 1,346.37 1,376.97 0.0M
2022-01-07 1,515.39 1,515.39 1,406.11 1,460.75 0.0M
2022-01-05 1,533.61 1,533.61 1,460.75 1,471.68 0.0M
2022-01-04 1,511.75 1,555.46 1,500.82 1,529.97 0.0M
2022-01-03 1,478.97 1,519.04 1,464.40 1,497.18 0.0M