Fluoguide AS (FLUO)

FLUO
🏛️ スウェーデン →
39.40
最終更新: 2025-09-29
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
2025-09-29 38.70 40.00 38.70 39.40 0.0M
2025-09-26 38.50 38.50 38.10 38.50 0.0M
2025-09-25 38.00 38.50 36.80 38.50 0.0M
2025-09-24 38.00 38.00 36.20 37.70 0.0M
2025-09-23 37.50 38.00 36.80 38.00 0.0M
2025-09-22 35.40 37.60 35.40 37.40 0.0M
2025-09-19 38.30 38.40 38.00 38.00 0.0M
2025-09-18 38.10 38.70 36.90 38.40 0.0M
2025-09-17 40.80 40.80 37.00 38.10 0.0M
2025-09-16 37.60 41.50 37.60 39.10 0.0M
2025-09-15 41.80 41.80 38.70 39.10 0.0M
2025-09-12 37.80 42.00 37.40 41.90 0.0M
2025-09-11 39.70 39.70 36.90 38.20 0.0M
2025-09-10 39.20 40.00 39.10 39.70 0.0M
2025-09-09 40.30 40.30 39.20 40.20 0.0M
2025-09-08 39.90 40.00 38.80 40.00 0.0M
2025-09-05 40.30 40.30 39.50 39.90 0.0M
2025-09-04 39.80 40.70 39.70 40.30 0.0M
2025-09-03 38.70 39.70 38.60 39.70 0.0M
2025-09-02 39.00 41.00 38.70 39.60 0.0M
2025-09-01 40.60 40.60 39.90 40.60 0.0M
2025-08-29 40.70 40.70 40.00 40.60 0.0M
2025-08-28 39.70 40.90 37.10 40.90 0.0M
2025-08-27 39.00 39.40 38.20 39.40 0.0M
2025-08-26 39.00 40.00 38.60 39.50 0.0M
2025-08-25 40.20 40.20 39.00 39.50 0.0M
2025-08-22 40.90 40.90 39.50 40.30 0.0M
2025-08-21 39.60 40.90 39.40 40.90 0.0M
2025-08-20 40.30 40.30 39.50 40.10 0.0M
2025-08-19 40.90 40.90 39.70 40.50 0.0M
2025-08-18 39.90 40.00 39.30 39.60 0.0M
2025-08-15 39.00 40.50 39.00 40.30 0.0M
2025-08-14 40.60 40.90 39.00 40.90 0.0M
2025-08-13 41.00 41.50 40.60 41.40 0.0M
2025-08-12 42.50 42.50 40.60 41.70 0.0M
2025-08-11 39.50 41.80 39.50 41.40 0.0M
2025-08-08 38.20 40.30 38.20 38.90 0.0M
2025-08-07 40.00 40.50 38.00 39.90 0.0M
2025-08-06 41.50 42.20 40.30 40.90 0.0M
2025-08-05 40.30 42.90 39.70 41.50 0.0M
2025-08-04 41.40 41.40 40.10 40.90 0.0M
2025-08-01 40.50 41.50 40.00 41.20 0.0M
2025-07-31 42.10 42.80 40.40 41.10 0.0M
2025-07-30 42.70 43.80 40.60 41.70 0.0M
2025-07-29 42.00 42.00 42.00 42.00 0.0M
2025-07-28 44.70 46.90 40.30 42.10 0.0M
2025-07-25 44.20 46.10 43.80 45.10 0.0M
2025-07-24 41.00 44.10 41.00 44.10 0.0M
2025-07-23 41.40 41.90 40.70 41.00 0.0M
2025-07-22 41.50 41.50 40.50 41.50 0.0M
2025-07-21 40.00 42.30 39.70 41.50 0.0M
2025-07-18 40.30 41.60 40.10 40.80 0.0M
2025-07-17 40.60 41.90 40.00 41.70 0.0M
2025-07-16 42.00 42.00 40.50 41.30 0.0M
2025-07-15 40.20 42.00 38.90 42.00 0.0M
2025-07-14 39.50 40.20 38.90 40.00 0.0M
2025-07-11 41.00 41.00 39.40 40.00 0.0M
2025-07-10 39.70 41.50 39.70 39.90 0.0M
2025-07-09 39.60 41.10 38.80 41.10 0.0M
2025-07-08 39.80 40.30 38.10 39.60 0.0M
2025-07-07 41.00 41.50 39.50 39.80 0.0M
2025-07-04 41.00 42.00 40.80 42.00 0.0M
2025-07-03 42.20 42.20 40.50 41.10 0.0M
2025-07-02 42.30 42.30 40.70 42.20 0.0M
2025-07-01 40.30 43.40 40.30 42.30 0.0M
2025-06-30 41.00 41.50 39.60 40.40 0.0M
2025-06-27 39.70 42.00 39.70 41.40 0.0M
2025-06-26 39.60 42.00 39.50 42.00 0.0M
2025-06-25 39.90 40.80 39.70 40.80 0.0M
2025-06-24 39.20 41.60 39.20 40.60 0.0M
2025-06-23 40.10 41.00 39.00 39.80 0.0M
2025-06-19 43.80 43.80 38.80 39.00 0.0M
2025-06-18 38.60 40.00 38.00 38.60 0.0M
2025-06-17 40.10 42.60 37.80 38.70 0.0M
2025-06-16 38.10 42.90 38.10 39.40 0.0M
2025-06-13 41.70 41.70 39.00 40.20 0.0M
2025-06-12 39.50 41.90 39.50 41.70 0.0M
2025-06-11 40.00 41.30 38.30 38.80 0.0M
2025-06-10 39.80 42.00 39.80 40.90 0.0M
2025-06-09 39.80 41.00 39.00 39.80 0.0M
2025-06-05 40.20 42.00 40.00 41.90 0.0M
2025-06-04 40.10 41.60 40.10 41.10 0.0M
2025-06-03 43.20 43.20 41.20 41.90 0.0M
2025-06-02 41.60 42.70 40.30 42.70 0.0M
2025-05-30 42.00 43.20 41.80 41.80 0.0M
2025-05-28 42.90 43.30 39.90 41.90 0.0M
2025-05-27 40.10 44.00 40.10 43.10 0.0M
2025-05-26 40.90 43.20 40.00 43.20 0.0M
2025-05-23 43.50 43.50 41.50 42.80 0.0M
2025-05-22 43.40 43.50 40.60 43.50 0.0M
2025-05-21 41.00 43.50 40.50 43.50 0.0M
2025-05-20 39.40 41.10 39.10 41.10 0.0M
2025-05-19 41.00 41.00 39.50 41.00 0.0M
2025-05-16 39.50 41.10 39.10 41.10 0.0M
2025-05-15 38.60 40.20 38.40 39.40 0.0M
2025-05-14 38.70 39.30 37.50 39.30 0.0M
2025-05-13 40.70 40.70 39.00 39.40 0.0M
2025-05-12 39.40 40.80 39.00 40.80 0.0M
2025-05-09 39.20 40.00 39.20 39.90 0.0M
2025-05-08 39.20 40.60 38.90 39.60 0.0M
2025-05-07 41.00 41.00 40.00 40.00 0.0M
2025-05-06 40.00 41.10 39.30 41.10 0.0M
2025-05-05 39.50 40.70 39.00 40.70 0.0M
2025-05-02 40.80 41.00 39.50 39.60 0.0M
2025-04-30 40.00 40.60 39.50 39.50 0.0M
2025-04-29 39.20 39.90 39.20 39.90 0.0M
2025-04-28 38.90 40.90 38.90 40.50 0.0M
2025-04-25 40.80 40.80 39.20 39.60 0.0M
2025-04-24 39.20 40.00 38.80 40.00 0.0M
2025-04-23 38.50 39.60 38.30 39.40 0.0M
2025-04-22 38.00 39.20 37.00 38.50 0.0M
2025-04-17 38.00 38.00 38.00 38.00 0.0M
2025-04-16 37.50 39.00 36.00 39.00 0.0M
2025-04-15 38.90 40.00 38.10 38.80 0.0M
2025-04-14 40.90 40.90 36.10 38.90 0.0M
2025-04-11 37.60 40.90 35.10 40.90 0.0M
2025-04-10 36.40 39.70 36.00 36.70 0.0M
2025-04-09 35.70 36.20 33.40 35.80 0.0M
2025-04-08 33.70 36.30 33.70 34.60 0.0M
2025-04-07 33.20 35.50 29.10 33.00 0.0M
2025-04-04 36.50 37.45 34.25 35.80 0.0M
2025-04-03 38.00 39.15 35.15 35.50 0.0M
2025-04-02 37.05 39.45 37.00 38.05 0.0M
2025-04-01 38.00 38.55 36.65 36.80 0.0M
2025-03-31 36.70 37.35 34.90 36.65 0.0M
2025-03-28 38.00 38.25 37.10 38.25 0.0M
2025-03-27 39.80 39.80 37.65 38.00 0.0M
2025-03-26 38.20 39.05 37.65 39.05 0.0M
2025-03-25 38.00 40.45 38.00 39.50 0.0M
2025-03-24 38.75 39.00 37.40 37.90 0.0M
2025-03-21 40.20 40.20 38.65 39.50 0.0M
2025-03-20 41.20 41.45 39.35 40.75 0.0M
2025-03-19 42.05 42.75 42.00 42.00 0.0M
2025-03-18 42.15 42.75 40.10 42.60 0.0M
2025-03-17 43.00 43.00 40.45 42.15 0.0M
2025-03-14 42.25 43.00 40.75 42.95 0.0M
2025-03-13 41.10 42.25 39.30 42.25 0.0M
2025-03-12 40.55 41.45 38.60 41.10 0.0M
2025-03-11 40.05 41.70 38.60 39.00 0.0M
2025-03-10 41.25 41.25 40.05 40.15 0.0M
2025-03-07 43.00 43.00 41.15 41.30 0.0M
2025-03-06 42.40 47.45 42.00 43.10 0.0M
2025-03-05 43.45 45.95 42.60 44.50 0.0M
2025-03-04 46.20 46.45 42.00 43.30 0.0M
2025-03-03 46.20 47.95 46.00 46.00 0.0M
2025-02-28 43.80 48.00 43.80 46.20 0.0M
2025-02-27 45.00 46.95 43.00 43.80 0.0M
2025-02-26 42.40 45.95 42.35 45.80 0.0M
2025-02-25 43.75 44.90 42.10 44.40 0.0M
2025-02-24 45.05 45.85 42.50 44.05 0.0M
2025-02-21 48.50 48.50 42.10 47.05 0.0M
2025-02-20 46.05 47.85 46.05 47.25 0.0M
2025-02-19 46.05 47.80 42.00 46.10 0.0M
2025-02-18 46.45 48.40 45.75 47.95 0.0M
2025-02-17 46.80 49.35 46.20 47.00 0.0M
2025-02-14 48.40 48.60 47.20 48.10 0.0M
2025-02-13 45.45 48.45 45.45 48.35 0.0M
2025-02-12 47.65 48.95 45.45 45.45 0.0M
2025-02-11 45.50 49.45 44.70 48.90 0.0M
2025-02-10 45.45 45.50 44.25 45.50 0.0M
2025-02-07 47.00 49.05 45.15 46.50 0.0M
2025-02-06 45.00 46.20 42.40 46.20 0.0M
2025-02-05 47.70 48.00 45.00 45.95 0.0M
2025-02-04 49.30 49.30 47.10 47.70 0.0M
2025-02-03 48.10 49.70 46.00 49.40 0.0M
2025-01-31 49.55 51.00 49.55 50.10 0.0M
2025-01-30 49.00 51.10 48.70 49.55 0.0M
2025-01-29 47.25 49.35 47.25 48.70 0.0M
2025-01-28 48.05 48.10 47.20 47.95 0.0M
2025-01-27 50.00 50.70 47.50 48.25 0.0M
2025-01-24 50.10 51.80 48.10 49.90 0.0M
2025-01-23 48.55 52.60 48.55 50.10 0.0M
2025-01-22 50.00 50.00 47.00 47.90 0.0M
2025-01-21 49.35 50.90 48.50 50.00 0.0M
2025-01-20 50.30 53.70 47.90 49.40 0.0M
2025-01-17 49.05 51.80 44.00 50.30 0.0M
2025-01-16 57.00 57.00 46.00 47.90 0.0M
2025-01-15 44.90 46.90 43.05 45.10 0.0M
2025-01-14 44.95 44.95 43.00 44.65 0.0M
2025-01-13 46.00 46.00 42.40 44.95 0.0M
2025-01-10 48.30 48.95 45.90 46.70 0.0M
2025-01-09 48.35 48.95 47.20 48.10 0.0M
2025-01-08 49.00 49.45 43.95 48.35 0.0M
2025-01-07 52.00 52.00 47.20 50.00 0.0M
2025-01-03 40.80 52.30 40.80 52.00 0.0M
2025-01-02 39.15 41.00 39.15 40.80 0.0M