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
2023-12-29 49.32 57.06 49.32 51.44 0.0M
2023-12-28 64.30 67.48 55.67 57.38 0.0M
2023-12-27 65.20 68.05 61.05 64.55 0.0M
2023-12-22 65.12 70.32 56.98 65.20 0.0M
2023-12-21 58.60 73.25 57.06 65.12 0.0M
2023-12-20 49.32 89.21 44.12 63.32 0.0M
2023-12-19 44.77 54.53 44.77 49.32 0.0M
2023-12-18 40.37 48.84 39.88 44.77 0.0M
2023-12-15 46.39 50.38 27.80 40.05 0.0M
2023-12-14 69.18 69.18 42.57 45.58 0.0M
2023-12-13 53.80 81.31 53.80 69.92 0.0M
2023-12-12 36.71 56.73 36.63 52.91 0.0M
2023-12-11 22.79 65.03 20.19 30.40 0.0M
2023-12-08 14.67 29.22 14.26 20.19 0.0M
2023-12-07 14.15 15.47 12.99 14.24 0.0M
2023-12-06 16.73 16.73 10.24 14.15 0.0M
2023-12-05 19.41 19.41 16.28 16.73 0.0M
2023-12-04 21.00 21.77 18.97 20.47 0.0M
2023-12-01 21.61 22.79 19.01 21.00 0.0M
2023-11-30 26.78 36.59 18.48 21.61 0.0M
2023-11-29 59.42 69.35 56.98 60.56 0.0M
2023-11-28 58.77 60.23 56.98 59.42 0.0M
2023-11-27 58.60 79.60 55.59 58.77 0.0M
2023-11-24 61.13 61.13 54.62 58.60 0.0M
2023-11-23 84.98 84.98 57.55 61.21 0.0M
2023-11-22 70.00 70.00 60.56 61.86 0.0M
2023-11-21 82.86 82.86 63.49 66.99 0.0M
2023-11-20 61.37 85.79 61.37 66.82 0.0M
2023-11-17 68.37 73.74 61.13 61.37 0.0M
2023-11-16 65.12 75.45 65.12 65.52 0.0M
2023-11-15 65.12 77.00 65.12 65.52 0.0M
2023-11-14 68.78 73.25 65.12 67.39 0.0M
2023-11-13 63.98 68.94 60.23 65.12 0.0M
2023-11-10 65.12 72.03 61.37 63.98 0.0M
2023-11-09 69.10 73.25 65.93 65.93 0.0M
2023-11-08 68.37 70.24 68.37 69.10 0.0M
2023-11-07 70.81 80.25 68.37 68.45 0.0M
2023-11-06 84.00 93.11 73.17 76.67 0.0M
2023-11-03 80.25 84.81 80.25 84.00 0.0M
2023-11-02 100.77 100.77 81.39 87.42 0.0M
2023-11-01 104.02 104.02 87.91 100.77 0.0M
2023-10-31 96.86 96.86 85.46 90.35 0.0M
2023-10-30 101.74 101.74 89.70 93.93 0.0M
2023-10-27 121.28 122.09 89.53 97.67 0.0M
2023-10-26 79.77 138.21 79.77 118.02 0.0M
2023-10-25 78.46 78.46 66.01 77.08 0.0M
2023-10-24 60.07 78.22 49.65 61.78 0.0M
2023-10-23 51.12 59.50 47.29 51.28 0.0M
2023-10-20 63.41 63.41 48.19 51.12 0.0M
2023-10-19 48.92 58.85 47.86 51.69 0.0M
2023-10-18 48.92 59.34 48.92 54.45 0.0M
2023-10-17 67.15 67.15 55.27 58.36 0.0M
2023-10-16 63.24 71.46 56.24 63.41 0.0M
2023-10-13 64.71 72.44 59.66 65.12 0.0M
2023-10-12 65.93 70.08 62.67 65.12 0.0M
2023-10-11 100.28 100.28 67.23 68.37 0.0M
2023-10-10 76.10 79.77 73.34 74.15 0.0M
2023-10-09 80.58 81.31 75.70 75.70 0.0M
2023-10-06 80.01 86.28 76.75 80.58 0.0M
2023-10-05 81.72 89.37 80.01 80.01 0.0M
2023-10-04 79.85 89.53 79.85 81.72 0.0M
2023-10-03 96.04 96.04 79.77 79.85 0.0M
2023-10-02 89.53 96.04 82.53 91.97 0.0M
2023-09-29 88.07 91.81 86.28 89.53 0.0M
2023-09-28 81.88 88.39 81.88 86.28 0.0M
2023-09-27 87.09 95.72 82.70 82.70 0.0M
2023-09-26 99.14 99.14 87.09 87.09 0.0M
2023-09-25 91.16 100.60 90.18 91.00 0.0M
2023-09-22 99.95 99.95 91.16 94.09 0.0M
2023-09-21 99.95 99.95 90.67 94.25 0.0M
2023-09-20 90.84 94.42 90.84 94.25 0.0M
2023-09-19 90.84 94.58 90.84 91.97 0.0M
2023-09-18 96.70 99.95 91.81 94.58 0.0M
2023-09-15 94.42 97.18 90.02 92.46 0.0M
2023-09-14 91.65 97.02 91.49 94.42 0.0M
2023-09-13 102.56 102.56 95.23 97.67 0.0M
2023-09-12 95.07 105.32 94.90 102.56 0.0M
2023-09-11 94.42 100.44 93.77 94.58 0.0M
2023-09-08 99.79 115.25 93.44 98.49 0.0M
2023-09-07 102.72 105.65 91.81 99.79 0.0M
2023-09-06 99.79 99.79 92.63 94.74 0.0M
2023-09-05 105.49 105.49 89.70 91.65 0.0M
2023-09-04 78.38 117.53 78.30 89.86 0.0M
2023-09-01 79.03 79.03 71.38 78.38 0.0M
2023-08-31 80.34 89.04 77.32 79.03 0.0M
2023-08-30 85.46 85.46 78.95 80.34 0.0M
2023-08-29 90.35 91.97 78.54 85.46 0.0M
2023-08-28 89.37 91.32 85.95 90.35 0.0M
2023-08-25 89.37 95.56 84.65 88.23 0.0M
2023-08-24 93.44 95.23 88.88 89.53 0.0M
2023-08-23 93.28 98.16 89.53 93.44 0.0M
2023-08-22 100.93 105.81 92.95 97.51 0.0M
2023-08-21 101.42 112.97 100.93 100.93 0.0M
2023-08-18 109.88 111.83 92.63 101.42 0.0M
2023-08-17 110.37 111.67 98.65 101.42 0.0M
2023-08-16 108.90 115.09 104.51 110.37 0.0M
2023-08-15 109.72 109.72 103.37 108.90 0.0M
2023-08-14 98.49 115.09 98.49 109.88 0.0M
2023-08-11 111.51 115.09 107.60 107.60 0.0M
2023-08-10 117.86 119.00 109.39 115.09 0.0M
2023-08-09 117.04 117.86 113.30 117.86 0.0M
2023-08-08 116.88 116.88 111.35 116.23 0.0M
2023-08-07 120.30 120.30 110.37 117.21 0.0M
2023-08-04 111.51 121.93 111.51 120.30 0.0M
2023-08-03 122.58 122.58 113.95 117.21 0.0M
2023-08-02 113.79 119.65 110.70 117.53 0.0M
2023-08-01 118.83 123.23 113.79 113.79 0.0M
2023-07-31 124.69 125.18 114.76 118.83 0.0M
2023-07-28 116.39 125.18 116.39 124.53 0.0M
2023-07-27 116.23 126.81 116.23 116.39 0.0M
2023-07-26 124.53 126.00 114.76 119.49 0.0M
2023-07-25 111.67 128.60 111.67 124.53 0.0M
2023-07-24 109.88 122.09 109.88 113.95 0.0M
2023-07-21 126.00 126.00 98.00 109.72 0.0M
2023-07-20 115.58 120.30 107.60 107.60 0.0M
2023-07-19 115.90 119.16 111.67 113.30 0.0M
2023-07-18 121.76 122.58 115.58 119.16 0.0M
2023-07-17 130.39 130.39 116.39 118.67 0.0M
2023-07-14 126.32 134.14 123.88 130.39 0.0M
2023-07-13 117.70 136.25 115.74 126.32 0.0M
2023-07-12 119.16 120.79 115.58 117.70 0.0M
2023-07-11 121.28 125.51 117.21 120.95 0.0M
2023-07-10 128.28 128.28 117.21 121.28 0.0M
2023-07-07 128.60 138.69 115.74 125.18 0.0M
2023-07-06 137.88 138.86 128.60 129.25 0.0M
2023-07-05 132.83 138.69 132.35 137.88 0.0M
2023-07-04 145.53 149.60 131.21 137.88 0.0M
2023-07-03 134.46 138.21 128.76 135.93 0.0M
2023-06-30 146.35 146.35 128.44 134.46 0.0M
2023-06-29 146.35 146.35 128.44 132.02 0.0M
2023-06-28 122.42 151.39 122.42 143.09 0.0M
2023-06-27 127.79 143.90 114.44 137.56 0.0M
2023-06-26 121.76 128.60 105.97 121.44 0.0M
2023-06-22 121.44 131.69 121.44 121.76 0.0M
2023-06-21 132.83 133.16 124.86 129.42 0.0M
2023-06-20 127.46 133.97 125.18 132.83 0.0M
2023-06-19 134.46 135.11 122.25 130.07 0.0M
2023-06-16 131.04 134.46 130.23 134.46 0.0M
2023-06-15 131.04 131.04 125.02 131.04 0.0M
2023-06-14 132.18 137.39 126.32 131.04 0.0M
2023-06-13 131.04 136.42 120.95 132.02 0.0M
2023-06-12 129.90 135.93 122.09 126.97 0.0M
2023-06-09 133.49 144.07 123.88 128.28 0.0M
2023-06-08 124.04 137.39 118.35 133.49 0.0M
2023-06-07 120.14 126.16 113.95 117.70 0.0M
2023-06-05 122.09 122.42 116.39 119.32 0.0M
2023-06-02 126.16 126.16 119.00 122.42 0.0M
2023-06-01 150.58 154.16 116.39 128.28 0.0M
2023-05-31 158.23 168.48 145.86 150.58 0.0M
2023-05-30 173.37 173.37 152.21 158.07 0.0M
2023-05-29 162.62 177.84 146.67 161.16 0.0M
2023-05-26 167.67 167.67 156.93 162.62 0.0M
2023-05-25 154.65 177.84 154.65 168.48 0.0M
2023-05-24 168.48 174.59 165.64 166.45 0.0M
2023-05-23 176.62 183.54 168.48 168.48 0.0M
2023-05-22 183.14 183.14 168.89 176.62 0.0M
2023-05-19 158.72 183.14 156.28 177.03 0.0M
2023-05-17 172.15 172.15 150.74 162.79 0.0M
2023-05-16 167.67 201.04 149.93 166.45 0.0M
2023-05-15 175.00 186.39 154.65 156.44 0.0M
2023-05-12 158.72 203.08 158.72 175.00 0.0M
2023-05-11 144.88 158.72 139.18 158.72 0.0M
2023-05-10 153.83 160.18 140.00 152.86 0.0M
2023-05-09 159.21 163.19 151.39 153.83 0.0M
2023-05-08 168.08 171.74 159.04 159.21 0.0M
2023-05-05 175.00 179.07 168.48 177.03 0.0M
2023-05-04 187.20 188.02 164.41 175.00 0.0M
2023-05-03 196.97 206.74 174.18 189.24 0.0M
2023-05-02 203.48 219.36 192.09 196.97 0.0M
2023-04-28 213.25 227.49 205.93 219.36 0.0M
2023-04-27 211.62 219.76 172.15 212.84 0.0M
2023-04-26 211.62 217.73 198.19 212.44 0.0M
2023-04-25 227.09 227.90 204.30 212.84 0.0M
2023-04-24 225.46 225.46 210.40 219.36 0.0M
2023-04-21 223.83 225.87 214.47 225.05 0.0M
2023-04-20 227.09 241.33 204.30 226.27 0.0M
2023-04-19 224.24 227.90 204.70 227.09 0.0M
2023-04-18 230.34 234.82 220.98 224.24 0.0M
2023-04-17 233.60 240.52 223.42 230.34 0.0M
2023-04-14 235.63 252.32 224.24 233.60 0.0M
2023-04-13 238.08 246.21 231.56 236.45 0.0M
2023-04-12 254.35 254.35 232.38 238.48 0.0M
2023-04-11 253.95 258.83 231.97 240.52 0.0M
2023-04-06 260.05 260.05 248.25 253.95 0.0M
2023-04-05 260.46 261.27 249.06 255.98 0.0M
2023-04-04 241.33 264.53 238.48 257.20 0.0M
2023-04-03 238.48 247.84 234.82 241.33 0.0M
2023-03-31 238.08 268.19 238.08 248.25 0.0M
2023-03-30 238.08 260.46 236.85 238.08 0.0M
2023-03-29 241.33 241.33 221.39 238.08 0.0M
2023-03-28 270.23 270.23 240.92 241.74 0.0M
2023-03-27 257.61 275.92 244.59 251.10 0.0M
2023-03-24 267.78 276.74 243.37 257.61 0.0M
2023-03-23 260.05 267.78 242.96 267.78 0.0M
2023-03-22 247.44 264.53 233.19 233.19 0.0M
2023-03-21 236.04 282.03 227.90 247.44 0.0M
2023-03-20 251.10 251.51 222.20 236.04 0.0M
2023-03-17 246.62 267.78 235.23 250.28 0.0M
2023-03-16 223.83 255.58 207.55 247.44 0.0M
2023-03-15 235.23 252.73 216.91 223.02 0.0M
2023-03-14 224.24 248.66 218.13 235.23 0.0M
2023-03-13 250.69 251.91 210.81 224.65 0.0M
2023-03-10 271.45 271.45 239.30 251.91 0.0M
2023-03-09 253.95 266.97 234.01 244.18 0.0M
2023-03-08 243.77 248.25 231.97 244.99 0.0M
2023-03-07 244.99 253.95 236.45 243.77 0.0M
2023-03-06 240.11 268.60 236.85 244.99 0.0M
2023-03-03 234.01 258.83 212.03 240.11 0.0M
2023-03-02 244.18 251.51 227.49 234.01 0.0M
2023-03-01 252.32 262.09 227.90 243.37 0.0M
2023-02-28 249.47 276.33 238.08 252.32 0.0M
2023-02-27 261.68 267.78 244.18 249.88 0.0M
2023-02-24 231.56 276.33 221.80 261.68 0.0M
2023-02-23 214.88 221.80 203.48 221.80 0.0M
2023-02-22 214.06 224.24 208.37 214.88 0.0M
2023-02-21 217.73 221.80 204.30 208.37 0.0M
2023-02-20 213.25 218.95 203.89 203.89 0.0M
2023-02-17 223.02 223.02 197.79 213.25 0.0M
2023-02-16 236.04 240.11 216.51 223.42 0.0M
2023-02-15 238.89 240.52 219.76 223.83 0.0M
2023-02-14 249.47 251.51 234.01 238.89 0.0M
2023-02-13 255.98 255.98 229.12 249.88 0.0M
2023-02-10 253.95 262.09 235.23 255.98 0.0M
2023-02-09 257.61 268.60 250.69 254.76 0.0M
2023-02-08 271.85 272.26 248.66 257.61 0.0M
2023-02-07 266.16 280.40 257.20 264.12 0.0M
2023-02-06 260.87 274.70 248.66 264.94 0.0M
2023-02-03 257.61 293.02 250.69 260.46 0.0M
2023-02-02 264.53 284.88 250.69 258.02 0.0M
2023-02-01 265.34 273.07 254.35 264.94 0.0M
2023-01-31 281.21 281.21 253.95 263.71 0.0M
2023-01-30 292.20 292.20 274.30 279.99 0.0M
2023-01-27 301.16 301.16 276.74 292.61 0.0M
2023-01-26 308.07 315.40 288.95 301.16 0.0M
2023-01-25 268.19 311.74 257.61 308.07 0.0M
2023-01-24 284.06 284.06 259.64 268.19 0.0M
2023-01-23 323.13 340.22 280.81 284.47 0.0M
2023-01-20 320.69 330.46 291.39 322.72 0.0M
2023-01-19 311.74 345.51 285.28 321.10 0.0M
2023-01-18 276.74 337.78 261.27 303.60 0.0M
2023-01-17 232.79 279.59 228.31 268.19 0.0M
2023-01-16 216.51 243.77 216.51 227.90 0.0M
2023-01-13 227.90 243.37 216.51 216.51 0.0M
2023-01-12 215.29 227.90 214.88 225.46 0.0M
2023-01-11 211.22 215.69 210.40 215.69 0.0M
2023-01-10 218.54 218.54 209.59 210.40 0.0M
2023-01-09 223.02 223.02 205.52 220.17 0.0M
2023-01-05 211.62 223.02 203.89 223.02 0.0M
2023-01-04 231.97 231.97 203.08 218.13 0.0M
2023-01-03 228.72 240.11 203.48 207.55 0.0M
2023-01-02 232.38 240.11 211.62 228.72 0.0M