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
2022-12-30 36.85 40.05 36.60 37.50 0.0M
2022-12-29 37.40 37.90 36.40 37.90 0.0M
2022-12-28 38.50 38.55 37.15 37.15 0.0M
2022-12-27 38.70 39.90 38.10 38.40 0.0M
2022-12-23 38.20 38.80 36.90 38.75 0.0M
2022-12-22 38.45 39.15 38.20 38.20 0.0M
2022-12-21 39.95 39.95 38.40 38.40 0.0M
2022-12-20 41.05 41.05 39.00 39.95 0.0M
2022-12-19 41.00 42.60 39.80 40.60 0.0M
2022-12-16 41.10 42.85 41.00 42.45 0.0M
2022-12-15 42.75 42.75 41.10 42.25 0.0M
2022-12-14 43.00 43.95 43.00 43.75 0.0M
2022-12-13 45.95 45.95 42.50 43.00 0.0M
2022-12-12 41.00 48.75 40.00 46.00 0.0M
2022-12-09 44.00 44.05 42.00 43.30 0.0M
2022-12-08 43.35 45.00 42.60 44.00 0.0M
2022-12-07 45.00 45.00 43.05 44.00 0.0M
2022-12-06 41.95 44.95 41.95 43.50 0.0M
2022-12-05 42.60 42.60 40.00 41.95 0.0M
2022-12-02 42.00 43.50 42.00 42.95 0.0M
2022-12-01 40.80 42.45 40.80 42.00 0.0M
2022-11-30 40.05 44.00 40.00 40.80 0.0M
2022-11-29 43.00 43.75 41.60 41.70 0.0M
2022-11-28 45.00 45.30 42.70 43.20 0.0M
2022-11-25 45.65 46.60 42.50 45.30 0.0M
2022-11-24 46.80 48.75 46.05 46.50 0.0M
2022-11-23 47.55 47.55 45.55 46.75 0.0M
2022-11-22 48.25 48.25 46.05 47.30 0.0M
2022-11-21 50.00 50.00 46.85 48.00 0.0M
2022-11-18 50.60 50.60 49.45 50.00 0.0M
2022-11-17 49.75 54.00 47.35 49.45 0.0M
2022-11-16 49.85 50.00 49.85 49.95 0.0M
2022-11-15 50.30 51.00 48.60 49.85 0.0M
2022-11-14 50.90 52.60 49.55 50.30 0.0M
2022-11-11 50.00 51.50 49.00 50.90 0.0M
2022-11-10 49.15 54.00 49.00 49.95 0.0M
2022-11-09 53.90 53.90 50.00 50.00 0.0M
2022-11-08 52.00 53.90 51.00 51.60 0.0M
2022-11-07 51.00 53.50 50.60 52.00 0.0M
2022-11-04 50.60 51.40 50.00 50.20 0.0M
2022-11-03 51.70 51.70 49.90 50.60 0.0M
2022-11-02 53.90 53.90 51.70 52.00 0.0M
2022-11-01 54.30 54.90 50.90 52.30 0.0M
2022-10-31 54.00 55.00 51.00 54.30 0.0M
2022-10-28 55.00 55.00 53.50 54.40 0.0M
2022-10-27 53.80 54.00 53.70 53.90 0.0M
2022-10-26 55.30 55.30 52.90 55.00 0.0M
2022-10-25 58.00 58.00 54.60 55.30 0.0M
2022-10-24 58.00 58.00 55.40 55.40 0.0M
2022-10-21 56.80 57.20 55.40 55.40 0.0M
2022-10-20 57.60 58.00 55.00 57.80 0.0M
2022-10-19 57.70 58.10 57.00 58.10 0.0M
2022-10-18 56.00 60.00 56.00 57.60 0.0M
2022-10-17 57.50 58.40 55.80 56.00 0.0M
2022-10-14 56.00 58.00 55.70 56.00 0.0M
2022-10-13 53.10 56.50 53.10 55.50 0.0M
2022-10-12 53.80 53.80 50.00 50.90 0.0M
2022-10-11 59.40 59.40 53.50 56.00 0.0M
2022-10-10 68.60 69.90 58.00 59.50 0.0M
2022-10-07 54.30 79.90 54.30 67.00 0.0M
2022-10-06 41.80 56.00 41.75 54.30 0.0M
2022-10-05 36.65 50.00 36.65 43.40 0.0M
2022-10-04 37.70 38.90 35.95 35.95 0.0M
2022-10-03 36.05 39.45 35.50 37.35 0.0M
2022-09-30 39.00 40.00 36.55 38.60 0.0M
2022-09-29 38.20 39.00 37.00 39.00 0.0M
2022-09-28 39.50 40.00 39.00 39.85 0.0M
2022-09-27 38.95 39.50 38.95 39.50 0.0M
2022-09-26 40.90 40.90 38.30 38.95 0.0M
2022-09-23 41.10 41.70 40.05 40.85 0.0M
2022-09-22 41.15 42.15 41.10 41.75 0.0M
2022-09-21 44.00 44.00 41.05 41.15 0.0M
2022-09-20 44.00 44.00 40.95 43.35 0.0M
2022-09-19 44.05 44.05 40.85 42.90 0.0M
2022-09-16 46.00 46.00 44.10 44.10 0.0M
2022-09-15 45.25 47.95 44.45 44.45 0.0M
2022-09-14 46.00 47.05 44.65 45.50 0.0M
2022-09-13 47.50 48.00 46.45 46.45 0.0M
2022-09-12 44.95 47.85 44.95 47.50 0.0M
2022-09-09 44.95 44.95 44.00 44.85 0.0M
2022-09-08 44.00 44.95 44.00 44.95 0.0M
2022-09-07 44.15 45.75 43.80 44.00 0.0M
2022-09-06 44.05 45.35 42.50 43.80 0.0M
2022-09-05 45.00 45.00 41.05 44.05 0.0M
2022-09-02 45.50 48.95 45.35 46.05 0.0M
2022-09-01 44.60 47.00 43.00 47.00 0.0M
2022-08-31 46.50 47.00 45.50 46.45 0.0M
2022-08-30 47.00 49.50 45.65 47.35 0.0M
2022-08-29 49.80 49.80 45.70 47.25 0.0M
2022-08-26 49.75 49.75 47.50 49.75 0.0M
2022-08-25 50.80 50.80 48.05 49.80 0.0M
2022-08-24 49.00 51.00 47.50 50.80 0.0M
2022-08-23 47.90 49.45 46.30 47.50 0.0M
2022-08-22 48.80 49.30 45.75 47.90 0.0M
2022-08-19 47.15 49.85 47.15 48.70 0.0M
2022-08-18 48.95 51.60 47.70 49.45 0.0M
2022-08-17 50.20 51.70 48.00 49.00 0.0M
2022-08-16 51.70 51.70 50.10 51.70 0.0M
2022-08-15 51.40 52.20 50.20 51.00 0.0M
2022-08-12 51.40 51.90 49.00 51.40 0.0M
2022-08-11 49.60 50.00 48.00 50.00 0.0M
2022-08-10 49.00 51.40 46.15 49.85 0.0M
2022-08-09 49.00 50.80 48.00 49.00 0.0M
2022-08-08 49.95 51.40 48.50 49.05 0.0M
2022-08-05 49.40 49.40 48.05 48.50 0.0M
2022-08-04 48.05 49.45 48.05 49.40 0.0M
2022-08-03 49.20 49.40 47.75 48.95 0.0M
2022-08-02 48.45 49.50 47.90 49.10 0.0M
2022-08-01 48.50 48.50 46.85 48.50 0.0M
2022-07-29 47.10 51.10 47.00 48.50 0.0M
2022-07-28 49.20 49.20 48.10 48.40 0.0M
2022-07-27 48.60 48.60 47.70 48.55 0.0M
2022-07-26 47.50 48.60 46.15 48.60 0.0M
2022-07-25 48.20 48.20 47.00 47.50 0.0M
2022-07-22 47.05 48.50 47.00 48.20 0.0M
2022-07-21 46.50 48.80 46.50 48.80 0.0M
2022-07-20 48.55 48.75 47.25 48.55 0.0M
2022-07-19 47.60 48.85 45.25 48.25 0.0M
2022-07-18 48.25 50.50 46.55 49.30 0.0M
2022-07-15 45.45 51.90 45.45 48.25 0.0M
2022-07-14 49.55 51.00 44.80 47.30 0.0M
2022-07-13 49.35 51.50 47.10 49.55 0.0M
2022-07-12 49.00 49.00 47.00 48.70 0.0M
2022-07-11 47.45 50.00 46.30 49.35 0.0M
2022-07-08 46.25 47.25 45.55 47.05 0.0M
2022-07-07 45.85 47.65 44.50 46.25 0.0M
2022-07-06 46.55 47.65 46.15 47.65 0.0M
2022-07-05 47.95 49.10 46.55 48.20 0.0M
2022-07-04 51.00 51.00 48.30 49.55 0.0M
2022-07-01 51.10 52.00 51.00 51.50 0.0M
2022-06-30 49.00 51.00 47.40 51.00 0.0M
2022-06-29 49.00 49.00 48.00 48.75 0.0M
2022-06-28 46.75 48.70 45.80 48.65 0.0M
2022-06-27 49.00 49.00 48.35 48.35 0.0M
2022-06-23 47.40 49.00 46.75 49.00 0.0M
2022-06-22 49.00 49.00 49.00 49.00 0.0M
2022-06-21 48.55 49.95 48.10 49.95 0.0M
2022-06-20 45.75 49.00 45.65 48.30 0.0M
2022-06-17 44.70 51.00 44.65 47.40 0.0M
2022-06-16 45.00 45.00 42.95 44.65 0.0M
2022-06-15 45.00 45.00 43.00 44.85 0.0M
2022-06-14 48.00 48.00 46.00 46.00 0.0M
2022-06-13 48.35 48.50 48.00 48.00 0.0M
2022-06-10 50.30 50.30 48.40 49.95 0.0M
2022-06-09 50.80 50.80 48.75 50.20 0.0M
2022-06-08 52.00 52.00 50.00 50.80 0.0M
2022-06-07 51.80 53.10 50.50 50.50 0.0M
2022-06-03 49.55 52.90 49.55 51.80 0.0M
2022-06-02 49.50 53.90 49.50 50.90 0.0M
2022-06-01 52.30 53.80 49.25 51.60 0.0M
2022-05-31 53.00 53.40 50.50 53.20 0.0M
2022-05-30 52.10 54.40 51.20 52.90 0.0M
2022-05-27 51.30 54.80 51.30 51.50 0.0M
2022-05-25 52.10 52.10 52.10 52.10 0.0M
2022-05-24 52.30 54.20 51.20 52.10 0.0M
2022-05-23 54.80 54.80 51.50 52.30 0.0M
2022-05-20 55.60 55.60 52.70 54.80 0.0M
2022-05-19 55.40 55.70 52.00 54.90 0.0M
2022-05-18 55.70 55.80 50.90 55.30 0.0M
2022-05-17 53.80 55.00 49.60 53.90 0.0M
2022-05-16 49.05 51.50 49.05 50.00 0.0M
2022-05-13 49.95 49.95 47.00 48.90 0.0M
2022-05-12 50.80 50.80 48.50 50.00 0.0M
2022-05-11 53.00 53.00 50.20 50.80 0.0M
2022-05-10 49.50 58.00 49.50 53.20 0.0M
2022-05-09 52.40 53.90 49.50 51.00 0.0M
2022-05-06 55.30 55.30 50.50 53.90 0.0M
2022-05-05 56.00 59.00 52.90 52.90 0.0M
2022-05-04 55.00 55.40 53.50 54.00 0.0M
2022-05-03 56.40 56.80 54.60 56.10 0.0M
2022-05-02 56.20 56.90 54.10 56.80 0.0M
2022-04-29 58.00 59.80 54.40 57.00 0.0M
2022-04-28 56.90 56.90 55.40 56.90 0.0M
2022-04-27 59.90 59.90 52.90 57.00 0.0M
2022-04-26 58.20 58.70 54.90 56.40 0.0M
2022-04-25 58.00 59.40 54.90 58.00 0.0M
2022-04-22 57.20 61.50 57.10 58.00 0.0M
2022-04-21 59.50 62.10 56.10 58.50 0.0M
2022-04-20 60.60 60.90 58.30 59.10 0.0M
2022-04-19 62.40 62.40 58.50 61.40 0.0M
2022-04-14 64.50 64.50 61.90 62.30 0.0M
2022-04-13 62.00 62.00 61.00 61.90 0.0M
2022-04-12 61.40 62.00 60.50 61.90 0.0M
2022-04-11 65.00 65.00 59.70 60.80 0.0M
2022-04-08 62.00 66.70 61.30 62.90 0.0M
2022-04-07 63.10 63.10 61.00 62.40 0.0M
2022-04-06 64.30 64.30 61.00 63.10 0.0M
2022-04-05 63.50 64.50 63.10 63.80 0.0M
2022-04-04 67.20 67.20 63.00 63.50 0.0M
2022-04-01 64.50 66.50 61.90 65.20 0.0M
2022-03-31 66.80 69.80 64.00 64.90 0.0M
2022-03-30 64.90 66.90 63.70 64.50 0.0M
2022-03-29 64.50 65.00 62.70 63.70 0.0M
2022-03-28 63.00 64.70 62.10 64.50 0.0M
2022-03-25 62.90 63.40 60.00 62.70 0.0M
2022-03-24 64.00 64.50 59.20 62.90 0.0M
2022-03-23 63.60 64.30 62.80 64.00 0.0M
2022-03-22 60.50 63.50 59.50 62.10 0.0M
2022-03-21 57.80 60.60 57.80 60.50 0.0M
2022-03-18 55.60 58.30 55.10 57.80 0.0M
2022-03-17 55.30 55.60 54.30 55.40 0.0M
2022-03-16 54.60 55.60 53.30 55.60 0.0M
2022-03-15 54.20 55.30 52.50 54.50 0.0M
2022-03-14 60.20 60.20 53.30 54.20 0.0M
2022-03-11 61.50 61.80 59.00 60.30 0.0M
2022-03-10 63.30 63.30 60.30 62.50 0.0M
2022-03-09 59.90 65.00 59.90 63.30 0.0M
2022-03-08 56.60 62.50 56.60 60.00 0.0M
2022-03-07 65.20 65.50 59.80 59.80 0.0M
2022-03-04 63.60 66.10 63.40 65.20 0.0M
2022-03-03 64.20 65.90 64.00 65.90 0.0M
2022-03-02 63.60 66.00 62.70 64.20 0.0M
2022-03-01 65.00 66.00 63.00 63.60 0.0M
2022-02-28 62.90 64.00 62.00 64.00 0.0M
2022-02-25 56.30 65.90 56.30 61.70 0.0M
2022-02-24 57.80 57.80 54.00 56.30 0.0M
2022-02-23 60.30 63.40 57.80 60.60 0.0M
2022-02-22 61.90 62.20 59.50 62.00 0.0M
2022-02-21 67.60 72.80 59.80 64.00 0.0M
2022-02-18 67.10 69.90 67.10 67.60 0.0M
2022-02-17 71.20 71.40 66.90 66.90 0.0M
2022-02-16 75.30 75.30 71.10 71.30 0.0M
2022-02-15 71.00 77.00 71.00 73.20 0.0M
2022-02-14 74.20 74.20 67.10 69.90 0.0M
2022-02-11 76.10 76.10 74.00 74.00 0.0M
2022-02-10 79.40 79.50 74.10 77.70 0.0M
2022-02-09 78.90 79.40 77.70 79.10 0.0M
2022-02-08 78.90 79.40 75.90 78.90 0.0M
2022-02-07 80.00 80.20 77.00 78.00 0.0M
2022-02-04 81.60 81.60 80.00 80.90 0.0M
2022-02-03 82.00 82.90 80.50 80.50 0.0M
2022-02-02 83.00 83.00 80.50 81.50 0.0M
2022-02-01 82.10 83.60 81.10 82.50 0.0M
2022-01-31 83.40 83.50 81.00 82.40 0.0M
2022-01-28 84.00 84.00 81.10 83.90 0.0M
2022-01-27 82.00 84.80 80.00 81.00 0.0M
2022-01-26 76.10 82.00 76.00 82.00 0.0M
2022-01-25 75.00 80.00 74.10 76.00 0.0M
2022-01-24 79.90 79.90 70.00 73.80 0.0M
2022-01-21 82.00 84.90 79.00 81.10 0.0M
2022-01-20 79.80 85.00 73.80 85.00 0.0M
2022-01-19 81.00 82.20 80.00 80.00 0.0M
2022-01-18 83.00 86.50 80.90 82.60 0.0M
2022-01-17 83.00 84.10 83.00 83.00 0.0M
2022-01-14 84.50 84.50 82.00 83.00 0.0M
2022-01-13 82.20 84.10 81.10 84.00 0.0M
2022-01-12 82.00 82.20 81.70 82.20 0.0M
2022-01-11 82.10 82.10 81.20 82.00 0.0M
2022-01-10 82.90 82.90 80.60 81.80 0.0M
2022-01-07 86.50 86.50 82.10 83.20 0.0M
2022-01-05 86.00 88.00 86.00 87.00 0.0M
2022-01-04 87.30 87.50 86.00 86.10 0.0M
2022-01-03 85.90 90.00 85.90 87.40 0.0M