Genova Property Group AB (GPGR)

GPGR
🏛️ スウェーデン →
39.30
最終更新: 2025-10-01
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 39.00 39.00 38.50 38.50 0.0M
2023-12-28 38.20 38.20 37.60 37.80 0.0M
2023-12-27 38.00 39.10 38.00 38.20 0.0M
2023-12-22 37.00 38.00 36.80 38.00 0.0M
2023-12-21 38.00 38.00 37.30 37.50 0.0M
2023-12-20 38.60 38.60 37.70 38.00 0.0M
2023-12-19 37.90 38.60 37.60 38.60 0.0M
2023-12-18 38.00 38.40 37.30 37.90 0.0M
2023-12-15 38.70 39.00 37.50 38.70 0.0M
2023-12-14 36.40 38.00 36.40 37.50 0.0M
2023-12-13 35.90 36.60 35.90 36.40 0.0M
2023-12-12 36.80 36.80 35.70 35.80 0.0M
2023-12-11 37.30 37.30 36.00 36.00 0.0M
2023-12-08 36.30 37.00 36.20 36.50 0.0M
2023-12-07 35.70 36.80 35.60 36.30 0.0M
2023-12-06 36.40 36.80 35.70 36.80 0.0M
2023-12-05 36.00 36.30 35.00 36.00 0.0M
2023-12-04 35.30 36.40 35.30 36.00 0.0M
2023-12-01 34.20 35.40 34.20 35.30 0.3M
2023-11-30 37.10 37.10 35.00 35.00 0.0M
2023-11-29 37.10 37.10 37.00 37.10 0.0M
2023-11-28 37.00 37.40 36.10 37.20 0.0M
2023-11-27 38.00 38.00 36.40 37.00 0.0M
2023-11-24 38.20 39.20 38.00 38.00 0.0M
2023-11-23 37.00 38.30 37.00 38.20 0.0M
2023-11-22 37.50 37.70 37.00 37.00 0.0M
2023-11-21 37.10 38.00 36.80 36.80 0.0M
2023-11-20 36.90 38.00 36.90 38.00 0.0M
2023-11-17 38.10 38.10 36.80 36.90 0.0M
2023-11-16 36.40 38.10 36.40 38.10 0.0M
2023-11-15 37.00 37.50 36.40 37.50 0.0M
2023-11-14 37.00 37.10 35.90 37.00 0.0M
2023-11-13 37.50 37.50 37.00 37.20 0.0M
2023-11-10 36.10 38.20 36.10 37.10 0.0M
2023-11-09 34.90 36.10 34.90 36.00 0.0M
2023-11-08 35.30 35.30 34.80 35.00 0.0M
2023-11-07 35.00 35.80 34.70 34.70 0.0M
2023-11-06 35.20 35.70 35.00 35.30 0.0M
2023-11-03 35.00 35.00 35.00 35.00 0.0M
2023-11-02 34.20 36.10 34.20 35.00 0.0M
2023-11-01 34.10 34.90 33.80 34.10 0.0M
2023-10-31 34.00 34.00 31.80 33.00 0.0M
2023-10-30 33.50 35.00 32.00 34.30 0.0M
2023-10-27 35.00 35.10 33.90 34.10 0.0M
2023-10-26 33.90 35.80 33.90 35.10 0.0M
2023-10-25 35.30 36.20 35.00 35.00 0.0M
2023-10-24 36.00 36.20 35.00 35.50 0.0M
2023-10-23 37.00 37.00 34.60 35.80 0.0M
2023-10-20 35.40 36.30 35.40 36.30 0.0M
2023-10-19 34.30 35.60 34.30 35.60 0.0M
2023-10-18 34.50 35.00 34.20 35.00 0.0M
2023-10-17 35.00 35.00 34.30 34.70 0.0M
2023-10-16 33.80 34.10 33.80 34.10 0.0M
2023-10-13 35.10 35.10 35.10 35.10 0.0M
2023-10-12 34.40 35.80 33.90 34.70 0.0M
2023-10-11 34.60 35.20 34.60 34.80 0.0M
2023-10-10 34.70 34.80 34.60 34.60 0.0M
2023-10-09 33.90 35.50 33.90 34.50 0.0M
2023-10-06 35.00 36.00 34.70 36.00 0.0M
2023-10-05 36.00 36.00 35.00 35.90 0.0M
2023-10-04 36.90 37.00 36.00 36.20 0.0M
2023-10-03 37.00 38.20 36.90 36.90 0.0M
2023-10-02 37.80 38.20 37.30 37.80 0.0M
2023-09-29 38.70 39.80 37.60 37.60 0.0M
2023-09-28 39.50 39.50 39.20 39.20 0.0M
2023-09-27 40.00 40.00 39.50 39.50 0.0M
2023-09-26 38.80 39.20 38.80 39.20 0.0M
2023-09-25 39.90 39.90 39.00 39.40 0.0M
2023-09-22 38.80 39.40 38.80 39.40 0.0M
2023-09-21 38.90 40.20 38.90 39.80 0.0M
2023-09-20 38.90 39.00 38.90 38.90 0.0M
2023-09-19 39.20 39.90 39.10 39.20 0.0M
2023-09-18 40.00 40.20 39.10 39.10 0.0M
2023-09-15 39.40 40.20 39.40 40.20 0.0M
2023-09-14 40.00 40.00 40.00 40.00 0.0M
2023-09-13 40.30 40.50 39.50 39.70 0.0M
2023-09-12 40.20 40.20 40.00 40.00 0.0M
2023-09-11 41.00 41.00 40.20 40.20 0.0M
2023-09-08 42.30 42.30 41.00 41.00 0.0M
2023-09-07 41.10 41.10 41.00 41.00 0.0M
2023-09-06 40.90 41.70 40.90 41.00 0.0M
2023-09-05 40.90 41.10 40.90 40.90 0.0M
2023-09-04 40.80 40.90 39.90 40.90 0.0M
2023-09-01 40.90 41.00 40.00 40.90 0.0M
2023-08-31 40.50 41.10 39.90 41.10 0.0M
2023-08-30 41.00 41.00 40.10 40.10 0.0M
2023-08-29 40.50 41.40 40.10 40.10 0.0M
2023-08-28 41.60 41.80 39.00 41.50 0.0M
2023-08-25 40.50 40.50 40.00 40.00 0.0M
2023-08-24 40.80 41.00 39.40 40.40 0.0M
2023-08-23 40.80 40.90 40.10 40.30 0.0M
2023-08-22 39.60 40.80 39.60 40.80 0.0M
2023-08-21 41.10 41.10 40.60 40.60 0.0M
2023-08-18 41.90 42.20 41.00 41.00 0.0M
2023-08-17 42.30 43.20 41.50 42.00 0.0M
2023-08-16 43.70 43.80 42.40 42.80 0.0M
2023-08-15 43.50 44.00 42.50 42.50 0.0M
2023-08-14 44.20 44.30 44.20 44.20 0.0M
2023-08-11 43.80 43.80 43.80 43.80 0.0M
2023-08-10 43.80 45.20 43.80 44.50 0.0M
2023-08-09 44.00 45.00 44.00 45.00 0.0M
2023-08-08 43.50 44.70 43.30 44.70 0.0M
2023-08-07 44.70 44.70 44.70 44.70 0.0M
2023-08-04 44.70 44.70 44.70 44.70 0.0M
2023-08-03 44.70 44.70 43.50 43.50 0.0M
2023-08-02 44.70 44.70 44.70 44.70 0.0M
2023-08-01 45.00 45.00 43.50 44.70 0.0M
2023-07-31 43.50 44.90 43.50 44.90 0.0M
2023-07-28 44.90 44.90 43.50 43.50 0.0M
2023-07-27 44.50 44.90 44.00 44.00 0.0M
2023-07-26 45.10 45.10 44.50 45.00 0.0M
2023-07-25 45.30 46.00 45.10 45.10 0.0M
2023-07-24 45.80 45.80 45.30 45.30 0.0M
2023-07-20 47.10 47.10 46.50 46.50 0.0M
2023-07-19 47.50 47.50 47.10 47.10 0.0M
2023-07-18 46.60 46.80 46.60 46.80 0.0M
2023-07-17 46.60 47.50 46.60 47.50 0.0M
2023-07-14 46.70 47.50 46.70 47.50 0.0M
2023-07-13 48.10 48.10 46.70 46.70 0.0M
2023-07-12 46.70 47.00 46.70 46.70 0.0M
2023-07-11 48.00 48.00 46.70 46.70 0.0M
2023-07-10 48.00 48.00 47.80 47.80 0.0M
2023-07-07 46.60 48.00 46.60 47.90 0.0M
2023-07-06 47.00 47.00 47.00 47.00 0.0M
2023-07-05 45.90 47.30 45.90 47.00 0.0M
2023-07-03 45.70 46.30 45.00 46.30 0.0M
2023-06-30 44.00 45.70 44.00 45.70 0.0M
2023-06-29 43.40 43.40 42.00 43.40 0.0M
2023-06-28 42.30 43.50 42.20 43.50 0.0M
2023-06-27 43.10 43.90 42.70 42.70 0.0M
2023-06-26 42.70 43.20 42.70 42.70 0.0M
2023-06-22 43.20 43.20 41.60 42.60 0.1M
2023-06-21 43.90 43.90 42.70 43.70 0.0M
2023-06-20 44.50 44.50 43.20 43.90 0.0M
2023-06-19 44.50 45.80 44.40 44.40 0.0M
2023-06-16 45.30 45.30 45.00 45.00 0.0M
2023-06-15 44.60 44.90 43.90 44.80 0.0M
2023-06-14 45.40 45.70 44.60 44.60 0.0M
2023-06-13 46.20 46.40 45.00 46.00 0.0M
2023-06-12 46.20 46.20 45.90 46.20 0.0M
2023-06-09 46.30 46.30 46.10 46.10 0.0M
2023-06-08 47.00 47.00 46.10 46.10 0.0M
2023-06-07 47.40 47.40 46.10 47.00 0.0M
2023-06-05 47.00 47.30 46.80 47.20 0.0M
2023-06-02 47.00 47.40 47.00 47.00 0.0M
2023-06-01 45.50 48.50 45.50 46.80 0.0M
2023-05-31 48.80 48.80 45.50 45.50 0.0M
2023-05-30 47.30 48.80 47.20 48.80 0.0M
2023-05-29 48.00 48.60 47.20 48.60 0.0M
2023-05-26 48.70 48.70 47.30 48.00 0.0M
2023-05-25 48.90 48.90 44.80 48.00 0.0M
2023-05-24 49.00 49.00 48.90 48.90 0.0M
2023-05-23 48.60 48.60 48.60 48.60 0.0M
2023-05-22 49.00 49.00 48.60 48.60 0.0M
2023-05-19 50.00 50.00 49.50 49.50 0.0M
2023-05-16 50.80 50.80 49.40 50.00 0.0M
2023-05-15 50.80 51.00 49.30 50.80 0.0M
2023-05-12 49.20 49.30 49.20 49.30 0.0M
2023-05-11 49.30 49.30 48.10 49.00 0.0M
2023-05-10 50.60 50.60 49.30 50.40 0.0M
2023-05-09 53.20 53.20 50.00 50.00 0.0M
2023-05-08 53.80 54.20 53.20 53.20 0.0M
2023-05-05 54.00 54.20 53.00 54.20 0.0M
2023-05-04 54.20 54.20 52.80 52.80 0.0M
2023-05-03 56.00 56.20 54.80 54.80 0.0M
2023-05-02 57.20 57.20 56.00 56.00 0.0M
2023-04-28 58.20 58.20 55.00 57.20 0.0M
2023-04-27 57.00 58.00 57.00 57.60 0.0M
2023-04-26 57.60 58.20 56.00 57.00 0.0M
2023-04-25 58.20 60.00 57.40 57.60 0.0M
2023-04-24 58.00 58.60 51.60 58.60 0.0M
2023-04-21 59.80 59.80 58.00 58.20 0.0M
2023-04-20 59.80 59.80 59.80 59.80 0.0M
2023-04-19 58.00 60.00 58.00 60.00 0.0M
2023-04-18 59.00 60.00 58.00 58.00 0.0M
2023-04-17 58.20 59.40 58.20 58.40 0.0M
2023-04-14 55.80 57.20 55.00 56.60 0.0M
2023-04-13 58.00 58.20 55.80 55.80 0.0M
2023-04-12 56.20 58.20 56.20 58.20 0.0M
2023-04-11 58.20 59.40 57.80 57.80 0.0M
2023-04-06 56.60 58.20 56.60 58.20 0.0M
2023-04-05 58.00 58.40 57.60 58.20 0.0M
2023-04-04 58.20 58.20 58.00 58.00 0.0M
2023-04-03 58.20 59.80 58.20 58.20 0.0M
2023-03-31 57.80 59.80 57.80 59.60 0.0M
2023-03-30 58.20 59.00 57.80 57.80 0.0M
2023-03-29 59.60 59.60 59.00 59.00 0.0M
2023-03-28 60.60 61.00 59.40 60.00 0.0M
2023-03-27 60.00 60.40 59.80 60.00 0.0M
2023-03-24 60.80 60.80 59.40 60.00 0.0M
2023-03-23 59.40 59.40 59.40 59.40 0.0M
2023-03-22 59.20 60.20 59.20 60.20 0.0M
2023-03-21 59.00 60.20 59.00 60.20 0.0M
2023-03-20 59.00 60.00 58.80 58.80 0.0M
2023-03-17 60.00 61.00 59.60 59.60 0.0M
2023-03-16 61.40 61.60 61.20 61.60 0.0M
2023-03-15 60.40 61.60 60.00 60.00 0.0M
2023-03-14 60.80 60.80 60.20 60.20 0.0M
2023-03-13 59.60 59.80 59.60 59.60 0.0M
2023-03-10 60.00 60.00 59.60 59.60 0.0M
2023-03-09 60.00 62.20 60.00 62.20 0.0M
2023-03-08 61.00 61.00 60.00 60.00 0.0M
2023-03-07 61.00 62.00 60.00 61.00 0.0M
2023-03-06 62.00 62.00 62.00 62.00 0.0M
2023-03-03 62.80 63.00 62.00 62.00 0.1M
2023-03-02 62.40 63.00 61.60 62.80 0.0M
2023-03-01 62.80 62.80 61.00 62.80 0.0M
2023-02-28 62.40 63.00 62.40 63.00 0.0M
2023-02-27 63.00 63.00 62.60 62.80 0.0M
2023-02-24 62.00 63.00 62.00 63.00 0.0M
2023-02-23 63.40 63.40 61.80 62.00 0.3M
2023-02-22 65.00 65.00 63.60 63.60 0.0M
2023-02-21 64.20 66.60 64.20 64.60 0.0M
2023-02-20 64.20 64.40 64.00 64.20 0.0M
2023-02-17 64.00 64.20 64.00 64.00 0.0M
2023-02-16 65.20 65.20 64.00 64.20 0.0M
2023-02-15 66.00 66.60 66.00 66.20 0.0M
2023-02-14 64.00 66.00 64.00 66.00 0.0M
2023-02-13 64.00 65.20 63.60 63.60 0.0M
2023-02-10 64.00 64.00 62.00 64.00 0.0M
2023-02-09 65.20 65.40 64.00 64.60 0.0M
2023-02-08 65.00 65.40 64.70 65.40 0.0M
2023-02-07 64.00 65.00 64.00 65.00 0.0M
2023-02-06 63.60 65.00 63.60 64.60 0.0M
2023-02-03 63.60 63.80 62.20 63.80 0.0M
2023-02-02 63.00 66.00 61.80 63.00 0.0M
2023-02-01 61.40 63.00 61.40 62.00 0.0M
2023-01-31 63.00 63.00 61.40 61.40 0.0M
2023-01-30 62.60 63.40 62.60 63.40 0.0M
2023-01-27 63.00 63.00 62.60 62.60 0.0M
2023-01-26 63.00 63.20 62.00 62.00 0.0M
2023-01-25 63.00 64.40 62.80 63.00 0.0M
2023-01-24 65.00 65.00 63.00 63.00 0.0M
2023-01-23 63.00 65.00 63.00 65.00 0.0M
2023-01-20 63.00 63.40 62.00 63.40 0.0M
2023-01-19 64.00 64.20 62.00 63.40 0.0M
2023-01-18 63.60 66.00 63.60 64.00 0.0M
2023-01-17 64.40 67.00 62.00 65.60 0.0M
2023-01-16 58.00 64.40 58.00 64.40 0.0M
2023-01-13 59.20 63.00 57.60 63.00 0.0M
2023-01-12 57.20 60.80 57.20 59.00 0.0M
2023-01-11 55.20 58.00 55.00 57.20 0.0M
2023-01-10 55.20 58.00 54.80 57.00 0.0M
2023-01-09 53.00 55.00 53.00 55.00 0.0M
2023-01-05 53.40 54.00 53.00 53.00 0.0M
2023-01-04 54.40 54.40 54.00 54.00 0.0M
2023-01-03 53.40 53.80 53.20 53.80 0.0M
2023-01-02 52.40 53.20 52.40 53.20 0.0M