G5 Entertainment publ AB (G5EN)

G5EN
🏛️ スウェーデン →
93.80
最終更新: 2025-10-03
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
2022-12-30 210.00 213.00 208.60 210.40 0.0M
2022-12-29 203.20 210.20 202.60 210.00 0.0M
2022-12-28 202.40 205.20 200.60 203.80 0.0M
2022-12-27 202.60 205.80 200.40 202.40 0.0M
2022-12-23 199.30 204.00 199.30 202.60 0.0M
2022-12-22 202.60 205.40 199.20 199.30 0.0M
2022-12-21 204.20 205.80 201.80 204.20 0.0M
2022-12-20 201.40 202.80 195.20 201.60 0.0M
2022-12-19 205.00 207.60 199.60 200.60 0.0M
2022-12-16 205.00 206.20 201.60 204.80 0.0M
2022-12-15 216.00 216.00 206.20 206.40 0.0M
2022-12-14 213.00 217.20 209.60 216.00 0.0M
2022-12-13 217.20 225.00 211.00 213.00 0.1M
2022-12-12 206.60 218.00 206.00 217.20 0.0M
2022-12-09 210.00 211.20 206.00 207.40 0.0M
2022-12-08 203.60 210.40 203.60 208.00 0.0M
2022-12-07 210.00 210.00 202.00 203.00 0.0M
2022-12-06 213.60 216.00 208.00 209.60 0.0M
2022-12-05 209.40 214.00 208.20 212.60 0.0M
2022-12-02 206.60 212.80 203.20 209.40 0.0M
2022-12-01 197.10 207.20 197.10 207.20 0.0M
2022-11-30 199.60 201.80 196.70 197.10 0.0M
2022-11-29 204.80 204.80 199.00 199.00 0.0M
2022-11-28 202.60 204.80 195.40 204.80 0.0M
2022-11-25 198.00 203.40 197.20 202.60 0.0M
2022-11-24 188.60 198.20 188.60 197.60 0.0M
2022-11-23 184.40 188.30 182.30 188.30 0.0M
2022-11-22 185.00 189.40 182.30 184.40 0.1M
2022-11-21 188.90 189.40 182.40 185.20 0.1M
2022-11-18 182.50 191.20 181.10 188.90 0.1M
2022-11-17 187.00 187.20 182.00 183.00 0.1M
2022-11-16 200.40 200.40 188.00 188.20 0.1M
2022-11-15 211.40 212.20 200.40 200.40 0.0M
2022-11-14 211.80 214.80 209.20 211.40 0.1M
2022-11-11 191.00 211.20 191.00 211.20 0.2M
2022-11-10 178.60 191.00 174.10 189.90 0.2M
2022-11-09 180.90 186.30 170.00 178.00 0.4M
2022-11-08 191.30 195.40 186.10 194.10 0.1M
2022-11-07 188.20 192.10 185.30 190.50 0.1M
2022-11-04 182.50 189.30 180.50 187.50 0.0M
2022-11-03 183.90 183.90 178.60 182.40 0.0M
2022-11-02 182.20 185.00 178.30 184.10 0.1M
2022-11-01 181.00 185.30 177.40 179.30 0.0M
2022-10-31 178.10 182.30 177.10 181.30 0.0M
2022-10-28 178.30 178.30 175.20 177.60 0.0M
2022-10-27 180.00 182.50 176.10 178.30 0.0M
2022-10-26 183.50 187.50 177.40 180.00 0.1M
2022-10-25 177.20 184.30 177.20 183.50 0.0M
2022-10-24 183.00 183.60 174.30 177.10 0.0M
2022-10-21 182.30 191.90 180.80 180.80 0.1M
2022-10-20 180.00 184.20 175.00 182.30 0.1M
2022-10-19 197.20 198.20 180.00 180.00 0.1M
2022-10-18 191.30 202.00 191.30 195.70 0.1M
2022-10-17 186.30 193.00 183.70 191.30 0.0M
2022-10-14 184.20 191.60 184.20 186.30 0.1M
2022-10-13 184.40 185.30 179.00 183.80 0.0M
2022-10-12 182.60 190.50 182.50 184.40 0.0M
2022-10-11 184.00 188.40 178.60 184.60 0.0M
2022-10-10 191.20 192.70 186.00 189.50 0.0M
2022-10-07 191.90 193.50 188.60 191.20 0.0M
2022-10-06 184.10 192.10 183.30 192.10 0.0M
2022-10-05 194.90 194.90 182.60 183.00 0.0M
2022-10-04 194.90 195.60 191.20 192.60 0.0M
2022-10-03 188.90 195.40 185.00 194.10 0.1M
2022-09-30 177.60 190.40 177.60 190.10 0.1M
2022-09-29 184.50 184.90 175.00 177.60 0.1M
2022-09-28 178.60 184.40 175.00 184.40 0.0M
2022-09-27 180.00 184.00 178.60 178.60 0.0M
2022-09-26 178.60 182.00 174.60 179.50 0.0M
2022-09-23 174.00 179.30 171.20 178.60 0.1M
2022-09-22 173.40 176.90 169.30 175.40 0.1M
2022-09-21 169.00 174.80 169.00 174.20 0.0M
2022-09-20 171.20 176.50 168.60 171.60 0.1M
2022-09-19 170.20 172.20 166.60 170.10 0.1M
2022-09-16 176.00 176.00 168.80 170.20 0.0M
2022-09-15 184.30 184.30 175.00 176.60 0.0M
2022-09-14 177.00 183.60 175.10 181.30 0.0M
2022-09-13 178.40 181.30 172.70 177.60 0.1M
2022-09-12 171.30 182.00 171.30 178.30 0.1M
2022-09-09 169.00 176.30 169.00 175.40 0.1M
2022-09-08 165.80 173.00 162.20 168.90 0.2M
2022-09-07 169.80 169.90 165.80 165.80 0.0M
2022-09-06 166.50 171.00 166.50 169.90 0.1M
2022-09-05 164.90 167.50 161.20 166.50 0.1M
2022-09-02 171.20 173.10 165.00 166.60 0.1M
2022-09-01 176.40 177.00 170.20 171.20 0.0M
2022-08-31 172.80 178.00 171.00 176.50 0.0M
2022-08-30 170.60 174.20 169.10 172.80 0.0M
2022-08-29 171.00 173.10 168.40 170.60 0.1M
2022-08-26 178.70 180.70 173.00 173.30 0.0M
2022-08-25 178.00 179.50 175.00 177.20 0.0M
2022-08-24 181.20 182.00 176.50 177.80 0.1M
2022-08-23 175.00 181.80 173.40 181.40 0.1M
2022-08-22 179.00 181.30 173.20 174.10 0.1M
2022-08-19 179.90 183.30 175.00 177.60 0.1M
2022-08-18 175.80 178.60 174.40 177.00 0.0M
2022-08-17 180.40 180.40 174.00 175.90 0.1M
2022-08-16 182.00 183.90 177.20 179.00 0.1M
2022-08-15 179.60 184.00 177.20 180.20 0.1M
2022-08-12 182.00 182.90 175.30 179.00 0.2M
2022-08-11 183.00 189.00 177.00 178.90 0.5M
2022-08-10 208.80 217.80 204.80 217.00 0.1M
2022-08-09 214.80 214.80 207.00 208.80 0.0M
2022-08-08 218.00 219.80 213.80 214.60 0.0M
2022-08-05 224.60 225.00 216.40 218.60 0.0M
2022-08-04 219.40 224.80 219.40 224.60 0.0M
2022-08-03 211.20 221.40 211.00 219.40 0.0M
2022-08-02 216.60 218.40 210.00 211.40 0.0M
2022-08-01 221.80 221.80 212.00 216.60 0.0M
2022-07-29 224.20 228.00 219.80 222.60 0.0M
2022-07-28 214.00 222.00 214.00 220.00 0.0M
2022-07-27 210.20 214.40 207.20 212.40 0.0M
2022-07-26 213.20 216.00 209.20 210.80 0.0M
2022-07-25 229.20 232.00 210.40 213.00 0.2M
2022-07-22 230.00 240.80 227.00 235.80 0.0M
2022-07-21 225.60 231.20 219.20 228.80 0.0M
2022-07-20 222.00 226.20 218.60 221.00 0.0M
2022-07-19 216.60 222.80 212.40 221.80 0.0M
2022-07-18 212.40 219.60 210.80 217.20 0.0M
2022-07-15 210.00 212.40 202.40 212.20 0.0M
2022-07-14 209.00 214.00 202.80 205.80 0.0M
2022-07-13 205.00 205.00 197.10 204.40 0.1M
2022-07-12 213.40 213.40 203.40 205.00 0.0M
2022-07-11 211.00 218.60 208.80 213.60 0.0M
2022-07-08 208.80 212.60 203.40 211.20 0.0M
2022-07-07 202.20 210.00 200.40 208.80 0.0M
2022-07-06 198.70 207.20 198.20 202.20 0.1M
2022-07-05 191.50 199.80 191.50 195.20 0.1M
2022-07-04 193.00 197.30 187.30 192.40 0.1M
2022-07-01 190.60 196.50 188.00 192.40 0.1M
2022-06-30 226.00 226.00 189.50 190.60 0.2M
2022-06-29 229.60 229.60 218.60 221.80 0.1M
2022-06-28 237.80 237.80 228.20 229.60 0.0M
2022-06-27 247.20 249.80 234.80 237.60 0.0M
2022-06-23 244.20 244.20 235.60 242.00 0.0M
2022-06-22 239.40 244.80 232.40 243.80 0.0M
2022-06-21 241.60 247.40 238.20 241.00 0.0M
2022-06-20 248.20 249.00 237.40 240.80 0.0M
2022-06-17 239.20 255.00 235.60 248.00 0.1M
2022-06-16 229.80 232.40 221.20 224.40 0.0M
2022-06-15 237.00 244.60 231.20 238.60 0.0M
2022-06-14 236.40 240.40 228.00 236.20 0.1M
2022-06-13 235.00 236.20 229.00 236.20 0.1M
2022-06-10 247.00 247.00 236.40 238.20 0.0M
2022-06-09 257.00 257.00 246.00 246.20 0.0M
2022-06-08 249.00 258.00 249.00 253.00 0.0M
2022-06-07 249.20 251.20 243.00 248.40 0.0M
2022-06-03 255.00 261.00 248.00 249.20 0.0M
2022-06-02 260.00 265.20 250.60 253.20 0.1M
2022-06-01 270.40 270.80 259.40 259.40 0.1M
2022-05-31 268.00 275.00 263.20 270.40 0.0M
2022-05-30 262.00 269.00 261.00 268.00 0.0M
2022-05-27 250.00 258.40 242.80 256.20 0.1M
2022-05-25 248.80 248.80 241.00 242.60 0.0M
2022-05-24 256.20 256.20 239.60 239.60 0.1M
2022-05-23 262.40 267.80 252.80 256.20 0.0M
2022-05-20 267.20 271.60 258.60 259.40 0.1M
2022-05-19 249.00 267.60 244.80 266.20 0.1M
2022-05-18 257.40 270.00 252.00 253.00 0.1M
2022-05-17 247.00 263.60 247.00 254.80 0.1M
2022-05-16 250.00 250.60 238.00 247.80 0.1M
2022-05-13 235.20 250.80 235.20 244.80 0.1M
2022-05-12 228.80 233.60 218.20 230.80 0.1M
2022-05-11 225.00 242.60 221.60 236.20 0.1M
2022-05-10 218.80 232.80 217.00 224.20 0.1M
2022-05-09 249.20 249.20 215.80 215.80 0.2M
2022-05-06 219.40 253.00 212.80 253.00 0.3M
2022-05-05 215.00 239.60 206.00 215.60 0.3M
2022-05-04 205.20 206.00 197.50 199.10 0.1M
2022-05-03 199.00 206.40 195.10 203.20 0.1M
2022-05-02 186.40 200.00 182.10 196.70 0.1M
2022-04-29 182.10 190.60 182.10 186.50 0.0M
2022-04-28 182.20 187.00 180.90 184.00 0.0M
2022-04-27 186.50 191.90 180.50 182.10 0.0M
2022-04-26 203.20 203.40 186.40 186.40 0.1M
2022-04-25 191.50 203.00 189.50 202.80 0.1M
2022-04-22 196.00 196.00 191.00 193.70 0.0M
2022-04-21 201.80 205.40 196.00 196.30 0.0M
2022-04-20 211.20 211.40 199.50 199.50 0.0M
2022-04-19 218.00 218.40 209.40 210.60 0.0M
2022-04-14 214.40 219.60 214.40 217.80 0.0M
2022-04-13 218.20 218.20 211.00 214.20 0.0M
2022-04-12 212.60 219.20 210.00 216.40 0.0M
2022-04-11 215.40 217.40 211.60 213.40 0.0M
2022-04-08 219.00 220.80 214.00 215.40 0.0M
2022-04-07 220.20 226.20 215.00 219.00 0.1M
2022-04-06 222.20 224.60 213.00 218.80 0.1M
2022-04-05 226.00 230.00 222.00 223.40 0.0M
2022-04-04 218.40 227.00 213.40 225.20 0.1M
2022-04-01 210.00 221.60 207.40 218.20 0.1M
2022-03-31 216.00 217.60 205.80 209.00 0.1M
2022-03-30 216.00 217.00 205.00 214.60 0.1M
2022-03-29 204.00 217.60 204.00 215.20 0.1M
2022-03-28 204.40 209.00 201.20 203.40 0.0M
2022-03-25 199.10 210.80 199.00 204.40 0.0M
2022-03-24 205.00 206.00 195.00 198.60 0.1M
2022-03-23 207.80 209.40 202.40 205.40 0.0M
2022-03-22 208.20 214.80 204.60 207.80 0.1M
2022-03-21 218.00 218.00 207.00 208.20 0.1M
2022-03-18 202.20 208.60 199.40 206.60 0.0M
2022-03-17 217.40 217.40 200.00 201.00 0.1M
2022-03-16 195.60 212.00 195.00 210.00 0.1M
2022-03-15 196.40 196.90 190.60 193.80 0.1M
2022-03-14 199.40 202.80 197.00 198.10 0.1M
2022-03-11 185.40 202.60 185.40 199.40 0.2M
2022-03-10 190.00 190.00 182.80 185.40 0.1M
2022-03-09 184.90 191.90 184.90 189.00 0.1M
2022-03-08 177.90 186.80 176.20 182.20 0.1M
2022-03-07 185.00 185.30 172.90 180.00 0.2M
2022-03-04 197.00 201.20 188.40 188.50 0.1M
2022-03-03 211.60 213.40 188.30 198.20 0.2M
2022-03-02 210.60 215.00 204.40 210.80 0.1M
2022-03-01 225.00 225.00 210.60 210.60 0.1M
2022-02-28 234.00 237.80 224.00 225.00 0.1M
2022-02-25 231.80 236.40 226.40 234.40 0.1M
2022-02-24 230.20 239.80 218.80 231.80 0.2M
2022-02-23 255.00 257.00 248.00 248.00 0.0M
2022-02-22 240.00 260.80 238.00 255.00 0.1M
2022-02-21 258.00 260.00 241.20 247.00 0.1M
2022-02-18 261.20 267.20 257.00 258.40 0.1M
2022-02-17 270.20 276.00 260.60 261.20 0.1M
2022-02-16 276.20 281.00 267.00 269.60 0.0M
2022-02-15 275.00 279.20 271.00 272.00 0.1M
2022-02-14 270.00 275.00 262.60 274.40 0.1M
2022-02-11 278.00 285.40 274.00 276.00 0.1M
2022-02-10 280.00 299.80 275.80 280.40 0.2M
2022-02-09 288.60 299.40 284.00 296.60 0.1M
2022-02-08 296.00 298.20 284.00 288.60 0.0M
2022-02-07 299.20 301.00 292.00 300.00 0.0M
2022-02-04 302.00 306.20 295.20 298.20 0.1M
2022-02-03 307.00 313.40 300.20 304.80 0.0M
2022-02-02 316.00 318.00 309.60 313.00 0.0M
2022-02-01 311.00 320.00 310.40 316.00 0.1M
2022-01-31 300.20 310.80 300.00 310.00 0.1M
2022-01-28 309.20 309.20 293.40 300.00 0.1M
2022-01-27 295.80 303.40 294.20 303.40 0.0M
2022-01-26 292.80 305.60 290.00 300.00 0.1M
2022-01-25 301.00 304.20 289.80 292.80 0.1M
2022-01-24 317.00 318.40 295.00 296.20 0.1M
2022-01-21 336.00 336.00 316.20 317.00 0.0M
2022-01-20 321.80 338.60 321.80 338.60 0.0M
2022-01-19 313.20 329.60 313.20 327.60 0.1M
2022-01-18 321.40 328.80 313.00 320.00 0.1M
2022-01-17 337.80 339.40 322.00 324.60 0.1M
2022-01-14 333.60 345.00 330.80 338.40 0.1M
2022-01-13 347.20 347.20 333.20 335.40 0.1M
2022-01-12 371.20 375.60 342.00 343.40 0.2M
2022-01-11 367.00 377.60 364.60 376.60 0.0M
2022-01-10 373.00 383.40 362.40 367.00 0.1M
2022-01-07 375.00 378.80 367.80 373.20 0.0M
2022-01-05 380.20 383.60 372.00 378.00 0.0M
2022-01-04 395.00 399.60 380.20 380.20 0.0M
2022-01-03 396.80 398.80 391.80 395.00 0.0M