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
2023-12-29 154.60 156.90 153.90 155.80 0.0M
2023-12-28 154.40 155.60 153.00 154.60 0.0M
2023-12-27 154.20 157.50 154.00 154.40 0.0M
2023-12-22 154.60 155.00 151.80 154.20 0.0M
2023-12-21 157.60 157.60 154.30 155.00 0.0M
2023-12-20 156.00 157.70 154.40 157.20 0.0M
2023-12-19 154.00 156.10 153.00 155.70 0.0M
2023-12-18 155.00 156.10 153.00 154.00 0.0M
2023-12-15 158.50 158.70 152.40 153.00 0.0M
2023-12-14 157.50 160.00 155.90 157.70 0.0M
2023-12-13 157.00 157.00 152.90 153.40 0.0M
2023-12-12 163.60 164.50 156.00 156.00 0.0M
2023-12-11 164.20 166.80 162.90 163.00 0.0M
2023-12-08 161.60 164.80 160.70 164.20 0.0M
2023-12-07 158.50 163.20 154.10 161.60 0.0M
2023-12-06 156.20 159.10 154.00 158.50 0.0M
2023-12-05 150.70 154.40 149.20 154.40 0.0M
2023-12-04 152.70 154.80 149.60 150.70 0.0M
2023-12-01 151.20 151.80 149.00 151.70 0.0M
2023-11-30 149.00 151.60 149.00 151.20 0.0M
2023-11-29 149.60 152.50 149.60 149.70 0.0M
2023-11-28 150.60 150.60 147.40 149.60 0.0M
2023-11-27 151.40 152.00 149.60 150.60 0.0M
2023-11-24 150.70 151.40 149.30 151.40 0.0M
2023-11-23 147.50 152.80 147.50 150.70 0.0M
2023-11-22 144.20 148.70 143.90 147.20 0.0M
2023-11-21 149.20 149.50 144.20 144.20 0.0M
2023-11-20 146.90 149.50 145.70 149.20 0.0M
2023-11-17 142.20 147.50 142.20 146.90 0.0M
2023-11-16 142.60 145.30 142.10 142.20 0.0M
2023-11-15 147.30 148.70 143.00 143.40 0.0M
2023-11-14 149.00 149.60 139.80 147.30 0.1M
2023-11-13 150.00 150.00 146.90 148.40 0.0M
2023-11-10 150.90 150.90 145.70 149.10 0.0M
2023-11-09 150.20 154.10 148.40 150.90 0.0M
2023-11-08 146.00 154.10 141.30 149.60 0.1M
2023-11-07 151.50 154.90 149.50 154.10 0.0M
2023-11-06 148.70 153.20 148.70 151.00 0.0M
2023-11-03 151.90 153.00 148.70 148.70 0.0M
2023-11-02 146.50 150.00 142.50 149.00 0.0M
2023-11-01 144.40 145.00 141.80 143.30 0.0M
2023-10-31 142.60 144.90 142.20 144.40 0.0M
2023-10-30 145.00 145.60 142.00 142.60 0.0M
2023-10-27 144.40 146.30 143.90 145.30 0.0M
2023-10-26 145.00 145.30 141.70 144.40 0.0M
2023-10-25 150.00 150.00 144.80 145.50 0.0M
2023-10-24 149.20 150.80 147.50 149.60 0.0M
2023-10-23 146.00 147.10 144.00 147.10 0.0M
2023-10-20 145.10 146.50 143.90 146.30 0.0M
2023-10-19 146.50 148.50 146.30 146.90 0.0M
2023-10-18 147.80 149.00 144.20 149.00 0.0M
2023-10-17 150.00 150.80 146.50 147.80 0.0M
2023-10-16 150.30 150.90 148.00 148.00 0.0M
2023-10-13 153.50 153.70 149.90 150.30 0.0M
2023-10-12 152.50 155.10 152.40 153.20 0.0M
2023-10-11 154.20 154.20 151.60 152.50 0.0M
2023-10-10 154.20 156.90 154.20 156.70 0.0M
2023-10-09 159.00 159.00 154.20 154.20 0.0M
2023-10-06 153.90 158.90 152.70 156.40 0.0M
2023-10-05 151.30 157.40 151.30 153.90 0.0M
2023-10-04 154.80 157.30 150.80 151.30 0.0M
2023-10-03 157.00 158.80 154.80 154.80 0.0M
2023-10-02 158.50 160.50 156.00 156.60 0.0M
2023-09-29 154.70 159.70 154.60 158.00 0.0M
2023-09-28 157.90 158.40 153.90 153.90 0.0M
2023-09-27 155.50 158.40 154.10 157.90 0.0M
2023-09-26 157.50 158.80 155.20 155.50 0.0M
2023-09-25 162.50 163.70 157.20 157.50 0.0M
2023-09-22 160.10 163.90 160.10 162.50 0.0M
2023-09-21 161.00 161.70 159.80 160.70 0.0M
2023-09-20 159.00 163.80 158.50 161.00 0.0M
2023-09-19 159.60 163.40 158.70 159.20 0.0M
2023-09-18 158.00 161.20 156.60 159.60 0.0M
2023-09-15 161.70 162.00 159.00 159.00 0.0M
2023-09-14 160.00 162.90 160.00 161.70 0.0M
2023-09-13 163.70 163.70 157.10 159.80 0.0M
2023-09-12 167.30 167.90 162.80 163.70 0.0M
2023-09-11 166.00 169.40 165.50 167.30 0.0M
2023-09-08 167.00 168.60 165.50 166.50 0.0M
2023-09-07 166.80 169.00 165.30 165.80 0.0M
2023-09-06 166.40 168.90 165.60 167.40 0.0M
2023-09-05 167.20 169.20 166.10 166.40 0.0M
2023-09-04 172.50 172.50 167.10 167.20 0.0M
2023-09-01 170.50 174.40 167.00 172.70 0.0M
2023-08-31 168.00 172.60 165.90 170.50 0.0M
2023-08-30 172.10 172.10 169.20 170.70 0.0M
2023-08-29 173.80 173.80 169.00 172.10 0.0M
2023-08-28 170.00 173.10 169.10 171.60 0.0M
2023-08-25 171.00 173.10 169.10 170.00 0.0M
2023-08-24 180.50 181.00 171.80 171.80 0.0M
2023-08-23 179.30 181.00 178.00 180.50 0.0M
2023-08-22 180.40 180.50 177.30 179.30 0.0M
2023-08-21 185.90 187.30 180.40 180.40 0.0M
2023-08-18 186.00 186.80 183.50 185.90 0.0M
2023-08-17 192.80 192.80 184.60 186.20 0.0M
2023-08-16 188.00 190.10 186.30 187.70 0.0M
2023-08-15 193.30 193.30 188.90 189.90 0.0M
2023-08-14 194.10 195.40 190.50 193.30 0.0M
2023-08-11 203.00 203.00 192.10 192.20 0.0M
2023-08-10 196.30 202.00 188.90 202.00 0.1M
2023-08-09 193.30 194.60 190.10 191.00 0.0M
2023-08-08 195.00 195.30 191.80 193.30 0.0M
2023-08-07 196.40 197.90 194.80 194.80 0.0M
2023-08-04 197.50 199.40 195.60 196.40 0.0M
2023-08-03 196.60 198.00 196.00 197.50 0.0M
2023-08-02 201.40 205.60 194.40 196.60 0.0M
2023-08-01 206.60 208.20 199.90 201.40 0.0M
2023-07-31 205.00 207.00 203.00 206.60 0.0M
2023-07-28 200.40 205.00 200.40 205.00 0.0M
2023-07-27 199.10 204.00 199.10 203.60 0.0M
2023-07-26 201.00 201.00 198.70 199.10 0.0M
2023-07-25 199.60 201.20 197.00 201.20 0.0M
2023-07-24 200.40 202.60 199.20 199.60 0.0M
2023-07-21 197.80 200.40 196.30 200.40 0.0M
2023-07-20 201.20 201.40 197.70 197.80 0.0M
2023-07-19 197.20 201.40 195.50 201.20 0.0M
2023-07-18 195.60 198.00 195.60 197.20 0.0M
2023-07-17 196.10 196.10 193.20 195.60 0.0M
2023-07-14 196.10 196.30 193.60 196.10 0.0M
2023-07-13 195.00 197.30 194.50 196.10 0.0M
2023-07-12 193.70 197.00 192.00 197.00 0.0M
2023-07-11 194.40 194.40 191.00 193.70 0.0M
2023-07-10 193.50 195.30 192.50 194.70 0.0M
2023-07-07 191.00 193.70 189.60 193.50 0.0M
2023-07-06 190.50 191.40 188.50 191.00 0.0M
2023-07-05 193.10 193.10 190.40 190.50 0.0M
2023-07-04 193.20 193.90 190.00 192.90 0.0M
2023-07-03 199.50 199.50 192.00 193.30 0.0M
2023-06-30 201.60 203.00 196.00 199.50 0.0M
2023-06-29 194.80 202.00 192.00 201.60 0.0M
2023-06-28 196.00 196.00 188.40 194.80 0.0M
2023-06-27 194.00 196.00 192.70 196.00 0.0M
2023-06-26 191.80 196.10 190.00 194.00 0.0M
2023-06-22 188.40 194.60 188.00 192.00 0.0M
2023-06-21 188.00 191.90 188.00 189.00 0.0M
2023-06-20 190.10 191.30 187.80 187.80 0.0M
2023-06-19 192.00 193.20 190.00 190.10 0.0M
2023-06-16 194.00 199.30 190.80 192.40 0.0M
2023-06-15 191.20 194.00 189.00 194.00 0.0M
2023-06-14 199.40 201.60 197.40 199.30 0.0M
2023-06-13 199.40 199.40 197.10 197.40 0.0M
2023-06-12 200.00 202.00 197.70 198.00 0.0M
2023-06-09 197.70 201.40 197.40 198.80 0.0M
2023-06-08 197.00 199.10 195.20 198.60 0.0M
2023-06-07 197.10 199.10 195.90 197.80 0.0M
2023-06-05 195.60 197.50 195.00 197.10 0.0M
2023-06-02 196.40 198.70 193.70 195.60 0.0M
2023-06-01 194.50 197.50 194.50 196.40 0.0M
2023-05-31 198.70 199.30 193.90 194.30 0.0M
2023-05-30 200.00 202.00 198.70 200.00 0.0M
2023-05-29 199.10 203.60 199.10 200.00 0.0M
2023-05-26 196.90 199.50 196.00 198.40 0.0M
2023-05-25 197.00 200.60 193.80 195.50 0.0M
2023-05-24 199.30 199.30 193.10 195.70 0.0M
2023-05-23 199.10 200.80 196.40 200.20 0.0M
2023-05-22 202.00 203.20 198.00 199.00 0.0M
2023-05-19 202.00 204.00 200.00 203.80 0.0M
2023-05-17 204.20 206.60 200.00 201.00 0.0M
2023-05-16 210.20 210.20 204.00 206.40 0.0M
2023-05-15 206.00 210.40 203.00 210.40 0.0M
2023-05-12 208.40 210.80 204.40 207.00 0.0M
2023-05-11 201.40 210.00 201.40 208.60 0.0M
2023-05-10 196.00 203.60 195.90 201.00 0.0M
2023-05-09 195.00 198.40 191.30 196.00 0.0M
2023-05-08 185.20 197.00 183.50 195.10 0.0M
2023-05-05 188.10 190.90 183.90 185.20 0.1M
2023-05-04 200.60 201.80 181.00 185.50 0.2M
2023-05-03 215.20 217.20 210.00 215.20 0.0M
2023-05-02 226.00 226.40 216.00 216.80 0.0M
2023-04-28 224.60 226.40 222.20 225.60 0.0M
2023-04-27 218.80 225.20 216.80 224.60 0.0M
2023-04-26 226.80 226.80 219.20 220.00 0.0M
2023-04-25 228.20 229.60 225.00 226.80 0.0M
2023-04-24 227.60 229.20 222.80 228.20 0.0M
2023-04-21 224.00 228.80 222.00 227.60 0.0M
2023-04-20 224.00 224.80 221.40 224.00 0.0M
2023-04-19 229.60 230.00 224.00 226.00 0.0M
2023-04-18 228.60 232.00 227.00 228.80 0.0M
2023-04-17 225.00 228.60 223.00 228.60 0.0M
2023-04-14 221.80 223.80 219.60 222.60 0.0M
2023-04-13 216.00 220.00 215.20 220.00 0.0M
2023-04-12 219.40 221.00 216.00 216.00 0.0M
2023-04-11 217.80 219.80 216.00 219.40 0.0M
2023-04-06 215.00 217.80 214.00 217.80 0.0M
2023-04-05 216.20 217.60 211.40 214.20 0.0M
2023-04-04 215.40 218.80 215.20 216.00 0.0M
2023-04-03 214.20 220.40 213.00 215.40 0.0M
2023-03-31 214.40 216.20 211.00 214.20 0.0M
2023-03-30 209.80 214.40 209.20 214.40 0.0M
2023-03-29 204.00 211.20 202.20 209.80 0.0M
2023-03-28 211.80 212.40 202.20 205.80 0.0M
2023-03-27 208.00 214.60 205.40 211.20 0.0M
2023-03-24 211.80 211.80 205.80 208.00 0.0M
2023-03-23 208.00 212.00 206.00 210.60 0.0M
2023-03-22 203.40 210.00 203.40 209.20 0.1M
2023-03-21 201.60 205.00 200.00 203.40 0.0M
2023-03-20 196.00 203.60 191.20 200.60 0.1M
2023-03-17 196.50 202.00 196.50 197.80 0.0M
2023-03-16 190.30 198.50 190.30 196.50 0.0M
2023-03-15 190.90 192.50 187.00 190.30 0.0M
2023-03-14 190.40 194.00 189.50 190.90 0.0M
2023-03-13 191.60 194.00 187.60 190.90 0.0M
2023-03-10 190.20 193.20 189.20 191.60 0.0M
2023-03-09 193.90 194.40 191.20 192.90 0.0M
2023-03-08 195.10 196.30 193.40 193.90 0.0M
2023-03-07 199.00 199.40 194.70 195.10 0.0M
2023-03-06 197.90 200.00 197.00 199.00 0.0M
2023-03-03 195.50 198.90 194.50 197.80 0.0M
2023-03-02 191.80 195.40 191.00 194.30 0.0M
2023-03-01 194.20 196.30 192.20 192.60 0.0M
2023-02-28 195.00 197.50 194.10 194.40 0.0M
2023-02-27 193.30 196.00 193.20 195.00 0.0M
2023-02-24 197.90 199.70 193.30 193.30 0.0M
2023-02-23 198.20 201.00 197.90 197.90 0.0M
2023-02-22 202.00 202.00 197.70 199.10 0.0M
2023-02-21 208.00 208.40 201.60 202.80 0.0M
2023-02-20 207.00 208.60 204.40 207.80 0.0M
2023-02-17 202.20 210.40 202.20 206.80 0.1M
2023-02-16 201.00 205.80 199.70 204.20 0.1M
2023-02-15 192.40 200.60 191.10 199.30 0.1M
2023-02-14 195.00 197.90 193.20 193.40 0.0M
2023-02-13 187.20 194.00 187.20 193.30 0.0M
2023-02-10 195.00 195.60 186.60 187.20 0.1M
2023-02-09 195.70 207.60 193.40 195.60 0.2M
2023-02-08 192.50 196.10 189.20 190.60 0.1M
2023-02-07 192.30 193.10 190.40 192.10 0.0M
2023-02-06 195.10 195.10 189.10 192.30 0.0M
2023-02-03 196.50 198.20 194.00 195.00 0.0M
2023-02-02 191.70 198.10 191.70 196.50 0.0M
2023-02-01 194.00 195.00 190.70 191.70 0.0M
2023-01-31 193.20 194.40 188.60 194.00 0.0M
2023-01-30 194.60 196.40 192.80 194.40 0.0M
2023-01-27 188.00 194.90 187.70 194.60 0.0M
2023-01-26 187.80 192.00 187.10 188.20 0.0M
2023-01-25 184.00 190.90 182.50 187.80 0.1M
2023-01-24 185.10 187.70 184.20 185.10 0.0M
2023-01-23 183.60 187.80 182.10 185.00 0.1M
2023-01-20 190.00 193.20 186.70 189.90 0.0M
2023-01-19 199.10 199.10 186.00 186.40 0.1M
2023-01-18 200.00 204.60 198.10 199.10 0.0M
2023-01-17 200.00 200.00 195.50 200.00 0.0M
2023-01-16 201.00 205.40 198.00 198.80 0.0M
2023-01-13 202.20 204.60 197.20 200.20 0.0M
2023-01-12 208.80 209.00 201.00 202.00 0.1M
2023-01-11 210.00 211.40 206.40 208.80 0.0M
2023-01-10 212.40 212.40 207.40 209.80 0.0M
2023-01-09 214.00 216.20 209.60 212.40 0.0M
2023-01-05 216.60 216.60 210.40 211.00 0.0M
2023-01-04 215.20 217.40 213.60 214.80 0.0M
2023-01-03 214.40 219.80 214.00 215.20 0.0M
2023-01-02 214.20 214.40 210.00 214.40 0.0M