Game Chest Group AB (publ) (THRILL)

GAMEC
🏛️ スウェーデン →
0.35
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
2021-12-30 2.06 2.18 2.01 2.07 0.0M
2021-12-29 2.06 2.11 1.99 2.06 0.0M
2021-12-28 2.21 2.32 2.06 2.06 0.1M
2021-12-27 2.32 2.36 2.20 2.27 0.0M
2021-12-23 2.13 2.40 2.02 2.32 0.1M
2021-12-22 2.25 2.25 2.07 2.13 0.0M
2021-12-21 2.30 2.35 2.25 2.25 0.0M
2021-12-20 2.01 2.41 1.99 2.25 0.1M
2021-12-17 2.05 2.07 1.99 2.07 0.0M
2021-12-16 2.06 2.07 1.97 2.05 0.0M
2021-12-15 2.04 2.10 1.96 2.07 0.1M
2021-12-14 2.17 2.18 2.00 2.04 0.1M
2021-12-13 2.16 2.17 2.01 2.09 0.0M
2021-12-10 2.18 2.18 2.04 2.16 0.0M
2021-12-09 2.27 2.28 2.18 2.18 0.0M
2021-12-08 2.34 2.70 2.06 2.18 0.1M
2021-12-07 2.27 2.55 2.26 2.34 0.1M
2021-12-06 2.40 2.40 2.24 2.34 0.0M
2021-12-03 2.45 2.65 2.23 2.45 0.1M
2021-12-02 2.40 2.75 2.40 2.45 0.1M
2021-12-01 2.23 2.56 2.23 2.40 0.1M
2021-11-30 2.51 2.51 2.23 2.31 0.1M
2021-11-29 2.79 2.79 2.40 2.47 0.1M
2021-11-26 3.30 3.30 2.44 2.79 0.6M
2021-11-25 3.30 3.69 3.19 3.56 0.1M
2021-11-24 3.28 3.40 3.22 3.30 0.0M
2021-11-23 3.21 3.39 3.20 3.28 0.0M
2021-11-22 3.35 3.35 3.10 3.21 0.0M
2021-11-19 3.23 3.40 3.17 3.29 0.0M
2021-11-18 3.09 3.37 3.09 3.37 0.0M
2021-11-17 3.42 3.42 3.30 3.39 0.0M
2021-11-16 3.32 3.44 3.32 3.42 0.1M
2021-11-15 3.42 3.52 3.33 3.36 0.0M
2021-11-12 3.61 3.78 3.47 3.55 0.0M
2021-11-11 3.69 3.70 3.50 3.62 0.1M
2021-11-10 3.67 3.78 3.67 3.67 0.0M
2021-11-09 3.78 3.79 3.67 3.67 0.0M
2021-11-08 3.80 3.89 3.67 3.72 0.0M
2021-11-05 3.84 4.00 3.68 3.79 0.0M
2021-11-04 3.88 4.01 3.69 3.84 0.1M
2021-11-03 3.70 3.90 3.63 3.88 0.0M
2021-11-02 3.65 3.75 3.54 3.75 0.1M
2021-11-01 3.49 3.69 3.40 3.66 0.1M
2021-10-29 3.53 3.58 3.27 3.49 0.1M
2021-10-28 3.44 3.71 3.23 3.55 0.0M
2021-10-27 3.51 3.54 3.27 3.44 0.1M
2021-10-26 3.69 3.76 3.40 3.59 0.1M
2021-10-25 3.70 3.79 3.51 3.65 0.0M
2021-10-22 3.65 3.74 3.55 3.70 0.1M
2021-10-21 3.65 3.79 3.55 3.79 0.0M
2021-10-20 3.68 3.76 3.55 3.65 0.0M
2021-10-19 3.64 3.80 3.56 3.80 0.0M
2021-10-18 3.76 3.88 3.60 3.64 0.0M
2021-10-15 3.71 3.86 3.55 3.76 0.0M
2021-10-14 3.54 3.87 3.54 3.71 0.0M
2021-10-13 3.65 3.65 3.51 3.60 0.0M
2021-10-12 3.73 3.73 3.46 3.65 0.0M
2021-10-11 3.92 4.08 3.60 3.76 0.1M
2021-10-08 3.47 3.92 3.40 3.92 0.1M
2021-10-07 3.50 3.55 3.20 3.55 0.1M
2021-10-06 3.61 3.61 3.45 3.50 0.0M
2021-10-05 3.79 3.80 3.49 3.61 0.0M
2021-10-04 3.76 3.80 3.39 3.79 0.2M
2021-10-01 3.72 3.86 3.60 3.76 0.0M
2021-09-30 3.89 3.94 3.67 3.72 0.1M
2021-09-29 4.00 4.12 3.78 3.80 0.1M
2021-09-28 4.34 4.34 3.90 4.01 0.1M
2021-09-27 4.42 4.42 4.24 4.34 0.1M
2021-09-24 4.20 4.50 4.17 4.39 0.1M
2021-09-23 4.08 4.37 4.00 4.15 0.1M
2021-09-22 3.74 4.81 3.74 4.08 0.2M
2021-09-21 3.51 3.76 3.41 3.74 0.1M
2021-09-20 3.82 3.82 3.51 3.51 0.1M
2021-09-17 3.88 3.88 3.73 3.82 0.0M
2021-09-16 3.80 4.25 3.68 3.93 0.1M
2021-09-15 3.98 3.98 3.74 3.89 0.1M
2021-09-14 3.90 4.10 3.78 3.98 0.1M
2021-09-13 4.16 4.56 3.80 3.90 0.1M
2021-09-10 4.23 4.24 3.88 4.15 0.0M
2021-09-09 3.97 4.00 3.76 4.00 0.1M
2021-09-08 3.94 4.12 3.65 3.97 0.2M
2021-09-07 4.12 4.15 3.75 3.94 0.1M
2021-09-06 4.22 4.24 3.80 4.04 0.2M
2021-09-03 4.20 4.54 4.03 4.22 0.1M
2021-09-02 4.13 4.29 4.02 4.18 0.0M
2021-09-01 4.11 4.39 4.00 4.15 0.1M
2021-08-31 4.27 4.39 4.10 4.30 0.0M
2021-08-30 4.30 4.42 4.20 4.25 0.1M
2021-08-27 4.60 4.72 4.41 4.50 0.1M
2021-08-26 4.96 4.96 4.30 4.56 0.2M
2021-08-25 4.30 5.18 4.30 4.96 0.1M
2021-08-24 4.20 4.91 4.14 4.29 0.2M
2021-08-23 4.50 4.50 4.16 4.20 0.1M
2021-08-20 4.56 4.69 4.10 4.50 0.1M
2021-08-19 4.94 4.94 4.40 4.70 0.1M
2021-08-18 5.18 5.18 4.80 4.99 0.1M
2021-08-17 5.24 5.40 5.00 5.18 0.0M
2021-08-16 5.28 5.28 4.90 5.00 0.0M
2021-08-13 5.24 5.28 4.99 5.12 0.0M
2021-08-12 5.26 5.54 5.16 5.24 0.0M
2021-08-11 5.44 5.44 5.20 5.20 0.0M
2021-08-10 5.20 5.58 5.20 5.44 0.0M
2021-08-09 5.60 5.70 4.90 5.20 0.2M
2021-08-06 5.66 5.78 5.10 5.58 0.1M
2021-08-05 5.64 5.84 5.40 5.66 0.1M
2021-08-04 5.78 5.86 5.40 5.70 0.0M
2021-08-03 5.80 5.80 5.50 5.74 0.0M
2021-08-02 5.96 5.98 5.40 5.88 0.1M
2021-07-30 6.08 6.08 5.84 5.96 0.0M
2021-07-29 6.32 6.32 5.92 6.06 0.0M
2021-07-28 6.30 6.50 6.02 6.32 0.1M
2021-07-27 5.88 6.30 5.62 6.26 0.1M
2021-07-26 6.10 6.10 5.74 5.88 0.1M
2021-07-23 6.00 6.28 5.82 6.10 0.0M
2021-07-22 6.10 6.30 6.00 6.18 0.0M
2021-07-21 5.76 6.20 5.60 6.10 0.0M
2021-07-20 6.18 6.18 5.70 5.76 0.1M
2021-07-19 6.26 6.32 5.90 6.20 0.0M
2021-07-16 6.22 6.40 5.84 6.34 0.1M
2021-07-15 6.50 6.58 6.10 6.22 0.1M
2021-07-14 6.60 6.70 6.44 6.60 0.0M
2021-07-13 6.62 6.86 6.44 6.76 0.1M
2021-07-12 6.90 6.98 6.62 6.78 0.0M
2021-07-09 6.82 7.30 6.78 6.90 0.1M
2021-07-08 6.76 6.84 6.42 6.82 0.1M
2021-07-07 6.70 7.32 6.40 6.76 0.1M
2021-07-06 6.62 6.78 6.30 6.74 0.0M
2021-07-05 6.68 6.68 6.28 6.62 0.1M
2021-07-02 6.82 6.82 6.46 6.68 0.1M
2021-07-01 6.50 6.86 6.50 6.84 0.0M
2021-06-30 6.92 7.10 6.60 6.60 0.0M
2021-06-29 7.34 7.34 6.70 6.92 0.1M
2021-06-28 6.98 7.06 6.74 7.00 0.1M
2021-06-24 6.70 7.20 6.70 6.98 0.1M
2021-06-23 6.54 6.80 6.46 6.62 0.1M
2021-06-22 6.66 6.84 6.52 6.52 0.1M
2021-06-21 7.20 7.36 6.50 6.66 0.2M
2021-06-18 7.18 7.50 6.94 7.20 0.1M
2021-06-17 6.54 7.18 6.34 7.18 0.1M
2021-06-16 6.92 6.92 6.50 6.70 0.1M
2021-06-15 7.06 7.06 6.50 6.92 0.2M
2021-06-14 7.10 7.10 6.80 7.06 0.1M
2021-06-11 7.14 7.52 6.72 7.12 0.1M
2021-06-10 7.16 7.98 6.70 7.14 0.1M
2021-06-09 7.62 7.86 6.70 7.18 0.3M
2021-06-08 7.94 8.00 7.30 7.62 0.2M
2021-06-07 8.46 8.46 7.80 7.94 0.1M
2021-06-04 8.10 8.90 7.82 8.50 0.1M
2021-06-03 8.04 8.20 7.60 8.12 0.1M
2021-06-02 8.40 8.40 7.70 8.06 0.3M
2021-06-01 8.90 9.12 8.30 8.46 0.2M
2021-05-31 8.86 9.50 8.86 8.86 0.1M
2021-05-28 9.22 9.40 8.84 8.86 0.1M
2021-05-27 8.94 9.28 8.66 9.20 0.3M
2021-05-26 9.12 9.12 8.22 8.64 0.4M
2021-05-25 9.66 9.78 8.80 9.12 0.2M
2021-05-24 9.40 10.05 9.32 9.46 0.3M
2021-05-21 10.50 11.00 9.00 9.12 0.3M
2021-05-20 10.50 10.95 9.42 10.30 0.2M
2021-05-19 10.30 10.60 9.44 10.10 0.3M
2021-05-18 9.72 11.00 9.70 10.25 0.3M
2021-05-17 8.48 9.42 8.48 9.38 0.2M
2021-05-14 9.32 9.32 8.24 8.46 0.6M
2021-05-12 10.70 10.90 9.92 10.50 0.1M
2021-05-11 11.70 11.70 10.45 10.55 0.2M
2021-05-10 11.00 11.90 10.80 11.85 0.3M
2021-05-07 10.50 10.95 10.45 10.75 0.2M
2021-05-06 9.38 10.70 9.36 10.50 0.3M
2021-05-05 9.36 10.00 9.04 9.32 0.2M
2021-05-04 9.50 9.62 9.06 9.38 0.2M
2021-05-03 9.04 9.60 8.36 9.48 0.3M
2021-04-30 8.40 8.98 8.20 8.98 0.1M
2021-04-29 8.10 8.60 8.10 8.40 0.1M
2021-04-28 8.50 8.50 7.88 8.10 0.2M
2021-04-27 8.20 8.80 8.20 8.58 0.2M
2021-04-26 7.36 8.10 7.36 8.10 0.2M
2021-04-23 7.48 7.98 7.30 7.32 0.1M
2021-04-22 7.64 7.64 6.90 7.38 0.2M
2021-04-21 7.26 7.68 7.00 7.50 0.3M
2021-04-20 7.12 7.86 7.10 7.24 0.1M
2021-04-19 8.16 8.16 7.12 7.20 0.2M
2021-04-16 8.28 8.32 7.80 8.00 0.1M
2021-04-15 8.66 8.90 8.02 8.28 0.2M
2021-04-14 8.36 9.18 8.20 8.66 0.3M
2021-04-13 8.80 9.02 8.32 8.36 0.2M
2021-04-12 9.00 9.02 8.02 8.84 0.2M
2021-04-09 9.12 9.26 8.52 8.98 0.2M
2021-04-08 9.70 9.70 8.82 9.08 0.2M
2021-04-07 9.86 9.86 9.02 9.52 0.3M
2021-04-06 10.05 11.00 9.42 9.52 1.0M
2021-04-01 8.84 9.56 8.82 9.08 0.2M
2021-03-31 10.65 11.85 8.78 8.78 1.0M
2021-03-30 7.78 9.88 7.58 9.24 0.6M
2021-03-29 6.78 7.38 6.46 7.34 0.1M
2021-03-26 6.70 7.08 6.58 6.78 0.1M
2021-03-25 6.98 7.24 6.50 6.70 0.2M
2021-03-24 7.40 8.20 6.70 6.98 0.5M
2021-03-23 6.52 7.60 6.52 7.40 0.2M
2021-03-22 6.10 6.76 5.72 6.50 0.3M
2021-03-19 6.62 6.98 5.98 6.10 0.3M
2021-03-18 7.04 7.40 6.40 6.60 0.3M
2021-03-17 7.60 7.60 6.54 7.02 0.2M
2021-03-16 7.72 8.00 7.38 7.60 0.1M
2021-03-15 8.24 8.44 7.58 7.70 0.1M
2021-03-12 8.46 8.70 7.88 8.06 0.1M
2021-03-11 7.66 8.54 7.38 8.46 0.2M
2021-03-10 7.78 7.88 7.20 7.68 0.1M
2021-03-09 7.70 8.00 7.38 7.78 0.1M
2021-03-08 7.50 7.88 7.50 7.64 0.1M
2021-03-05 8.26 8.26 7.40 7.48 0.2M
2021-03-04 8.48 8.76 7.48 8.00 0.6M
2021-03-03 9.72 10.50 7.46 8.36 1.5M
2021-03-02 10.90 10.95 9.54 9.72 0.3M
2021-03-01 10.90 11.70 10.80 10.90 0.1M
2021-02-26 11.60 11.60 9.82 10.70 0.4M
2021-02-25 12.30 12.50 11.30 12.00 0.2M
2021-02-24 12.75 14.50 11.00 12.00 0.5M
2021-02-23 13.10 15.00 11.50 12.70 0.6M
2021-02-22 11.75 12.50 11.60 12.10 0.3M
2021-02-19 11.35 12.10 11.10 11.60 0.1M
2021-02-18 12.00 12.60 11.25 11.40 0.3M
2021-02-17 12.60 13.00 10.25 11.55 0.8M
2021-02-16 11.05 12.90 11.05 12.50 0.4M
2021-02-15 9.20 11.75 8.80 10.80 0.5M
2021-02-12 8.58 9.30 8.42 9.20 0.2M
2021-02-11 8.90 9.30 8.42 8.58 0.1M
2021-02-10 8.70 9.50 8.30 8.90 0.2M
2021-02-09 9.00 9.28 8.44 8.70 0.1M
2021-02-08 9.36 9.48 8.92 9.10 0.2M
2021-02-05 9.42 9.86 8.70 9.36 0.2M
2021-02-04 10.00 10.10 8.54 9.42 0.7M
2021-02-03 8.26 10.50 8.24 9.92 0.8M
2021-02-02 8.66 8.80 7.74 8.20 0.4M
2021-02-01 7.58 8.74 7.50 8.50 0.5M
2021-01-29 6.40 7.40 6.40 7.40 0.4M
2021-01-28 6.04 6.98 6.04 6.34 0.2M
2021-01-27 7.26 7.60 5.86 6.04 0.7M
2021-01-26 5.20 7.18 5.20 6.90 0.8M
2021-01-25 4.25 5.30 4.25 5.10 0.3M
2021-01-22 4.30 4.30 4.15 4.25 0.0M
2021-01-21 4.16 4.49 4.06 4.08 0.1M
2021-01-20 4.06 4.18 4.00 4.10 0.0M
2021-01-19 4.02 4.48 3.94 4.06 0.0M
2021-01-18 4.15 4.24 3.75 4.19 0.0M
2021-01-15 3.85 4.20 3.66 4.14 0.0M
2021-01-14 3.86 3.95 3.72 3.85 0.0M
2021-01-13 3.95 3.96 3.74 3.96 0.0M
2021-01-12 4.00 4.02 3.68 3.95 0.1M
2021-01-11 4.09 4.60 3.76 4.05 0.0M
2021-01-08 3.70 4.11 3.67 4.09 0.1M
2021-01-07 3.94 3.94 3.52 3.60 0.1M
2021-01-06 3.94 3.94 3.94 3.94 0.0M
2021-01-05 3.89 4.09 3.82 3.94 0.0M
2021-01-04 3.85 4.13 3.70 3.89 0.0M