Granges (GRANG)

GRANG
🏛️ スウェーデン →
117.30
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
2023-12-29 118.00 118.00 116.00 116.00 0.1M
2023-12-28 116.20 116.90 115.60 116.60 0.0M
2023-12-27 116.00 117.60 115.90 116.20 0.1M
2023-12-22 116.10 116.50 114.80 116.10 0.1M
2023-12-21 115.80 116.00 114.20 115.70 0.1M
2023-12-20 115.60 116.20 114.30 115.60 0.1M
2023-12-19 115.90 117.00 115.10 115.60 0.1M
2023-12-18 114.50 116.40 113.60 116.20 0.2M
2023-12-15 113.80 115.80 112.90 114.50 0.3M
2023-12-14 113.00 115.80 112.90 113.70 0.2M
2023-12-13 112.40 113.30 110.50 112.60 0.2M
2023-12-12 112.20 113.40 111.60 112.40 0.2M
2023-12-11 112.80 113.10 111.90 112.20 0.1M
2023-12-08 112.00 113.30 109.80 112.80 0.1M
2023-12-07 113.90 114.60 112.10 112.10 0.1M
2023-12-06 114.20 115.20 113.50 114.20 0.2M
2023-12-05 114.60 115.30 114.20 114.20 0.1M
2023-12-04 116.10 116.20 114.10 114.60 0.1M
2023-12-01 115.20 116.10 114.60 116.10 0.1M
2023-11-30 116.40 116.40 114.20 115.20 0.2M
2023-11-29 115.90 117.50 115.90 116.40 0.1M
2023-11-28 115.30 116.80 114.80 116.50 0.1M
2023-11-27 116.00 116.50 115.00 115.30 0.0M
2023-11-24 115.30 116.70 114.40 115.50 0.1M
2023-11-23 115.70 115.70 114.30 115.30 0.0M
2023-11-22 114.20 115.80 114.20 115.20 0.1M
2023-11-21 115.40 116.10 114.00 114.20 0.1M
2023-11-20 113.70 116.00 113.50 115.40 0.1M
2023-11-17 112.10 113.70 111.80 113.30 0.1M
2023-11-16 111.60 112.90 111.40 112.10 0.1M
2023-11-15 112.70 115.10 111.80 113.60 0.1M
2023-11-14 108.50 112.70 107.70 112.70 0.2M
2023-11-13 108.60 108.60 107.30 107.70 0.1M
2023-11-10 108.70 108.70 106.80 108.30 0.1M
2023-11-09 109.20 110.40 108.40 109.00 0.2M
2023-11-08 110.50 110.50 108.70 109.20 0.1M
2023-11-07 110.90 110.90 109.60 110.50 0.1M
2023-11-06 112.00 112.70 110.10 110.80 0.1M
2023-11-03 111.00 113.30 111.00 111.50 0.1M
2023-11-02 108.30 111.90 108.30 111.50 0.2M
2023-11-01 107.30 109.00 106.50 108.30 0.2M
2023-10-31 103.90 107.30 102.30 107.30 0.2M
2023-10-30 101.70 103.40 101.00 103.00 0.4M
2023-10-27 96.00 101.30 95.80 101.30 0.7M
2023-10-26 93.00 95.40 88.80 94.80 0.3M
2023-10-25 91.55 91.85 89.25 90.00 0.1M
2023-10-24 90.80 92.20 90.05 91.20 0.1M
2023-10-23 91.95 92.40 89.65 90.95 0.1M
2023-10-20 94.00 94.00 91.60 91.95 0.1M
2023-10-19 95.95 95.95 92.95 93.65 0.1M
2023-10-18 95.20 96.00 94.50 95.00 0.1M
2023-10-17 96.25 96.35 92.05 95.15 0.1M
2023-10-16 98.30 98.80 96.65 97.00 0.2M
2023-10-13 99.35 100.70 97.75 98.30 0.1M
2023-10-12 98.55 100.70 98.50 99.20 0.1M
2023-10-11 99.55 100.30 98.35 98.55 0.0M
2023-10-10 97.90 99.90 96.85 99.55 0.1M
2023-10-09 92.35 97.00 92.35 96.95 0.1M
2023-10-06 92.80 93.55 91.95 93.25 0.0M
2023-10-05 92.95 94.35 92.60 92.80 0.1M
2023-10-04 95.60 95.60 92.45 92.95 0.1M
2023-10-03 95.75 97.15 95.30 95.60 0.1M
2023-10-02 100.50 101.40 95.75 95.95 0.4M
2023-09-29 100.30 103.70 99.75 103.00 0.1M
2023-09-28 98.65 100.30 98.10 100.30 0.1M
2023-09-27 98.30 100.20 98.05 98.65 0.1M
2023-09-26 102.70 102.70 98.15 98.80 0.1M
2023-09-25 102.00 103.50 100.30 101.30 0.1M
2023-09-22 103.90 105.90 101.20 102.20 0.2M
2023-09-21 104.20 106.00 102.40 105.60 0.1M
2023-09-20 102.10 104.30 101.30 104.20 0.1M
2023-09-19 105.00 105.80 102.30 102.90 0.1M
2023-09-18 106.40 108.00 105.40 105.90 0.1M
2023-09-15 104.60 107.50 104.00 106.30 0.1M
2023-09-14 109.20 109.40 104.10 106.80 0.1M
2023-09-13 108.00 110.10 108.00 108.80 0.1M
2023-09-12 109.40 110.70 108.80 109.30 0.2M
2023-09-11 107.20 109.70 106.80 109.40 0.1M
2023-09-08 106.00 107.30 105.10 106.80 0.0M
2023-09-07 107.50 107.90 106.20 106.80 0.1M
2023-09-06 106.50 107.50 105.30 107.50 0.1M
2023-09-05 107.00 107.00 105.30 106.50 0.1M
2023-09-04 103.90 106.20 103.90 105.90 0.1M
2023-09-01 104.00 105.40 102.70 104.50 0.1M
2023-08-31 104.40 104.70 102.80 104.50 0.1M
2023-08-30 104.00 104.80 103.20 103.50 0.1M
2023-08-29 102.10 103.50 101.90 103.00 0.1M
2023-08-28 100.30 102.80 99.95 102.30 0.0M
2023-08-25 98.15 102.00 97.75 100.40 0.1M
2023-08-24 96.50 99.35 96.50 98.15 0.0M
2023-08-23 97.85 99.85 97.80 98.30 0.1M
2023-08-22 99.00 99.10 96.45 97.70 0.1M
2023-08-21 97.75 99.65 97.60 98.45 0.1M
2023-08-18 97.55 98.25 96.50 97.90 0.1M
2023-08-17 100.30 100.30 97.75 98.25 0.1M
2023-08-16 101.80 102.00 99.50 100.30 0.0M
2023-08-15 101.20 102.40 100.70 101.80 0.0M
2023-08-14 102.30 103.00 101.00 101.70 0.0M
2023-08-11 102.70 103.80 101.90 102.30 0.0M
2023-08-10 104.00 104.70 103.20 103.40 0.0M
2023-08-09 104.90 105.10 103.50 103.90 0.0M
2023-08-08 102.30 104.50 102.30 103.80 0.1M
2023-08-07 105.50 105.50 102.60 104.00 0.0M
2023-08-04 103.30 105.70 103.30 105.40 0.0M
2023-08-03 104.90 104.90 102.70 103.30 0.0M
2023-08-02 105.10 105.30 103.00 104.20 0.0M
2023-08-01 107.50 107.50 104.60 105.10 0.1M
2023-07-31 104.90 107.50 104.30 107.50 0.1M
2023-07-28 104.30 105.20 103.40 104.90 0.0M
2023-07-27 105.00 105.60 104.30 104.70 0.0M
2023-07-26 104.70 105.10 103.30 104.70 0.0M
2023-07-25 101.80 105.00 101.70 104.70 0.1M
2023-07-24 100.10 101.00 98.75 100.50 0.1M
2023-07-21 102.00 102.00 100.20 100.50 0.1M
2023-07-20 99.60 102.50 98.95 101.20 0.1M
2023-07-19 99.35 100.00 97.00 99.60 0.1M
2023-07-18 99.30 100.30 96.50 99.05 0.1M
2023-07-17 101.70 101.70 96.40 99.65 0.1M
2023-07-14 102.20 104.00 95.30 102.50 0.2M
2023-07-13 106.30 106.30 104.50 105.60 0.1M
2023-07-12 105.40 106.50 104.40 106.30 0.1M
2023-07-11 104.90 105.40 103.60 104.80 0.1M
2023-07-10 103.60 104.40 102.70 103.80 0.1M
2023-07-07 102.40 104.40 100.90 103.90 0.1M
2023-07-06 103.40 104.70 101.80 101.80 0.1M
2023-07-05 104.10 104.70 102.50 103.40 0.1M
2023-07-04 103.30 105.40 103.00 104.70 0.1M
2023-07-03 102.90 103.30 101.70 103.10 0.1M
2023-06-30 101.50 103.60 100.60 102.90 0.1M
2023-06-29 100.60 101.60 98.10 101.50 0.2M
2023-06-28 97.05 98.70 97.05 98.40 0.1M
2023-06-27 97.35 97.75 95.35 96.70 0.1M
2023-06-26 99.60 99.60 95.40 97.35 0.2M
2023-06-22 101.50 101.50 98.65 99.75 0.1M
2023-06-21 101.80 103.00 101.30 101.90 0.1M
2023-06-20 102.80 104.30 101.60 101.80 0.1M
2023-06-19 101.30 106.90 101.00 102.80 0.3M
2023-06-16 102.20 102.80 99.05 99.50 0.1M
2023-06-15 102.40 102.90 101.10 102.60 0.2M
2023-06-14 105.70 106.50 103.50 105.00 0.1M
2023-06-13 103.60 105.30 103.50 104.50 0.1M
2023-06-12 101.60 106.20 100.50 103.00 0.1M
2023-06-09 100.00 101.50 95.65 99.90 0.2M
2023-06-08 102.00 102.40 100.40 100.50 0.1M
2023-06-07 99.95 101.80 99.80 101.40 0.3M
2023-06-05 99.00 101.30 98.05 99.65 0.3M
2023-06-02 98.25 99.50 97.95 98.50 0.1M
2023-06-01 98.40 99.50 95.80 97.00 0.2M
2023-05-31 97.00 99.50 96.00 97.80 0.4M
2023-05-30 98.25 99.45 97.35 97.70 0.1M
2023-05-29 98.75 99.30 97.90 98.10 0.0M
2023-05-26 96.80 98.95 96.35 98.70 0.0M
2023-05-25 97.65 97.70 96.00 96.35 0.1M
2023-05-24 99.10 99.15 96.95 97.65 0.1M
2023-05-23 101.00 101.00 99.05 99.55 0.1M
2023-05-22 101.20 101.70 100.20 101.00 0.1M
2023-05-19 100.40 101.60 99.60 101.60 0.2M
2023-05-17 101.00 101.20 98.00 98.25 0.2M
2023-05-16 104.70 104.80 101.50 101.80 0.1M
2023-05-15 104.10 105.20 103.40 104.60 0.1M
2023-05-12 102.70 104.50 102.30 104.00 0.1M
2023-05-11 102.70 103.50 101.30 102.20 0.1M
2023-05-10 101.50 103.70 100.50 101.80 0.2M
2023-05-09 100.30 101.80 99.65 101.50 0.1M
2023-05-08 102.00 102.00 100.50 100.70 0.1M
2023-05-05 98.90 101.30 97.75 101.20 0.1M
2023-05-04 98.15 99.75 96.30 98.70 0.3M
2023-05-03 100.20 100.20 97.55 98.45 0.1M
2023-05-02 102.00 103.10 99.60 99.85 0.1M
2023-04-28 106.90 108.00 100.20 101.80 0.3M
2023-04-27 99.30 106.70 98.00 106.70 0.9M
2023-04-26 94.60 95.30 92.65 94.60 0.1M
2023-04-25 96.45 97.20 94.40 94.70 0.1M
2023-04-24 94.20 96.90 94.00 96.65 0.2M
2023-04-21 97.30 98.10 94.10 94.60 0.2M
2023-04-20 100.20 100.20 97.45 97.45 0.4M
2023-04-19 99.80 100.40 98.80 100.00 0.2M
2023-04-18 100.70 101.40 99.30 100.00 0.2M
2023-04-17 102.00 103.00 99.45 100.50 0.3M
2023-04-14 101.00 102.00 99.60 100.40 0.2M
2023-04-13 96.20 100.10 96.20 99.95 0.1M
2023-04-12 100.80 100.80 93.50 96.20 0.3M
2023-04-11 101.00 102.60 100.50 101.70 0.1M
2023-04-06 98.25 101.70 98.25 101.00 0.1M
2023-04-05 103.20 103.20 97.50 98.00 0.1M
2023-04-04 99.60 104.30 99.50 102.70 0.3M
2023-04-03 99.55 99.55 97.10 98.65 0.1M
2023-03-31 97.50 100.90 97.50 98.75 0.3M
2023-03-30 93.00 98.55 93.00 96.85 0.2M
2023-03-29 90.85 92.65 89.25 92.10 0.1M
2023-03-28 88.00 90.85 88.00 90.70 0.2M
2023-03-27 87.40 89.25 85.25 87.95 0.1M
2023-03-24 87.00 88.70 86.20 87.40 0.2M
2023-03-23 82.80 84.40 81.90 84.15 0.1M
2023-03-22 81.90 83.75 80.25 82.80 0.1M
2023-03-21 80.05 82.50 79.90 81.90 0.1M
2023-03-20 80.60 81.00 78.05 80.05 0.2M
2023-03-17 82.80 84.50 80.85 81.90 0.2M
2023-03-16 82.00 83.10 79.50 82.55 0.2M
2023-03-15 86.80 86.80 81.00 81.30 0.1M
2023-03-14 85.40 87.65 84.90 87.10 0.1M
2023-03-13 88.00 88.00 83.60 85.40 0.1M
2023-03-10 87.10 89.00 86.60 88.00 0.1M
2023-03-09 91.00 91.15 89.10 89.15 0.0M
2023-03-08 90.55 91.05 89.20 91.00 0.1M
2023-03-07 92.50 93.00 90.50 90.55 0.1M
2023-03-06 92.00 92.45 90.50 92.20 0.1M
2023-03-03 88.45 91.00 88.10 90.90 0.8M
2023-03-02 90.20 90.20 88.05 88.30 0.1M
2023-03-01 90.90 92.65 89.90 90.00 0.1M
2023-02-28 90.00 90.70 89.20 90.40 0.1M
2023-02-27 88.50 90.45 88.35 90.45 0.1M
2023-02-24 89.00 89.25 87.40 88.15 0.1M
2023-02-23 88.00 89.40 87.95 88.75 0.1M
2023-02-22 88.20 88.25 86.50 88.00 0.1M
2023-02-21 89.05 89.35 88.00 88.45 0.1M
2023-02-20 88.05 89.45 88.00 89.05 0.1M
2023-02-17 88.10 89.15 87.60 88.15 0.1M
2023-02-16 89.10 89.40 88.00 88.60 0.1M
2023-02-15 86.50 89.15 86.50 88.55 0.1M
2023-02-14 87.85 88.90 86.55 87.40 0.1M
2023-02-13 86.25 87.80 86.15 86.70 0.1M
2023-02-10 87.85 88.35 85.35 86.15 0.1M
2023-02-09 88.40 89.30 87.90 88.90 0.1M
2023-02-08 89.00 90.80 87.95 88.05 0.1M
2023-02-07 87.80 90.25 87.00 88.15 0.2M
2023-02-06 88.25 88.90 86.85 87.55 0.5M
2023-02-03 88.95 89.00 87.10 88.45 0.1M
2023-02-02 90.00 90.40 88.00 88.95 0.3M
2023-02-01 87.20 89.65 86.90 89.25 0.3M
2023-01-31 84.85 87.95 84.50 87.20 0.3M
2023-01-30 83.65 86.85 82.50 85.90 0.3M
2023-01-27 84.10 85.55 81.60 84.90 0.8M
2023-01-26 89.85 89.95 79.50 82.25 1.2M
2023-01-25 95.55 96.10 94.00 95.00 0.1M
2023-01-24 93.75 97.35 93.60 95.55 0.2M
2023-01-23 92.15 93.00 91.00 91.85 0.1M
2023-01-20 92.35 92.50 89.70 91.70 0.2M
2023-01-19 91.90 92.20 90.65 91.45 0.1M
2023-01-18 96.20 96.20 92.40 92.90 0.2M
2023-01-17 96.40 97.05 94.65 95.05 0.0M
2023-01-16 97.50 97.70 95.75 96.30 0.1M
2023-01-13 96.30 97.60 95.60 97.20 0.1M
2023-01-12 96.20 96.95 94.05 96.15 0.1M
2023-01-11 93.90 96.80 93.90 96.55 0.1M
2023-01-10 93.00 94.05 92.00 93.50 0.1M
2023-01-09 89.00 95.60 88.90 94.30 0.3M
2023-01-05 86.80 87.45 83.15 87.45 0.1M
2023-01-04 87.70 87.70 86.00 86.80 0.1M
2023-01-03 87.55 88.50 86.40 87.35 0.2M
2023-01-02 86.00 87.80 85.70 87.80 0.4M