Greater Than AB (GREAT)

GREAT
🏛️ スウェーデン →
24.60
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 74.80 74.80 73.40 73.40 0.0M
2023-12-28 69.80 72.00 69.80 72.00 0.0M
2023-12-27 71.00 71.00 69.80 69.80 0.0M
2023-12-22 70.60 70.60 70.60 70.60 0.0M
2023-12-21 70.40 72.20 69.80 72.20 0.0M
2023-12-20 68.20 74.40 68.20 74.40 0.0M
2023-12-19 65.40 68.20 65.40 68.20 0.0M
2023-12-18 67.00 69.60 64.00 68.60 0.0M
2023-12-15 66.60 66.60 62.40 64.00 0.0M
2023-12-14 66.00 69.00 62.00 64.00 0.0M
2023-12-13 62.20 66.00 61.40 63.80 0.0M
2023-12-11 62.20 65.40 62.00 65.40 0.0M
2023-12-08 65.20 65.20 65.20 65.20 0.0M
2023-12-07 66.20 66.20 62.00 65.20 0.0M
2023-12-06 68.40 68.40 62.00 65.20 0.0M
2023-12-05 65.60 66.80 64.00 66.60 0.0M
2023-12-04 66.40 69.40 65.20 68.80 0.0M
2023-12-01 70.00 70.00 65.20 68.80 0.0M
2023-11-30 72.00 74.80 66.00 70.00 0.0M
2023-11-29 71.00 74.80 67.60 71.60 0.0M
2023-11-28 71.00 74.00 66.40 71.00 0.0M
2023-11-27 65.00 70.00 62.00 70.00 0.0M
2023-11-24 67.00 67.00 62.00 65.20 0.0M
2023-11-23 66.60 66.60 64.00 66.40 0.0M
2023-11-22 67.60 67.60 63.60 67.00 0.0M
2023-11-21 64.20 66.40 64.20 66.40 0.0M
2023-11-20 66.80 67.00 63.80 67.00 0.0M
2023-11-17 66.80 66.80 64.00 66.80 0.0M
2023-11-16 69.00 69.00 65.20 68.40 0.0M
2023-11-15 67.80 70.00 65.20 68.80 0.0M
2023-11-13 66.00 69.80 65.20 69.40 0.0M
2023-11-10 67.60 71.00 65.40 69.80 0.0M
2023-11-09 70.40 70.40 69.80 69.80 0.0M
2023-11-07 71.80 72.00 65.80 70.60 0.0M
2023-11-06 69.00 74.20 65.00 67.40 0.0M
2023-11-03 67.60 71.60 67.00 71.60 0.0M
2023-11-02 69.60 72.60 67.00 71.80 0.0M
2023-11-01 66.60 74.00 66.40 74.00 0.0M
2023-10-30 66.80 70.00 66.80 70.00 0.0M
2023-10-27 65.80 70.00 65.00 70.00 0.0M
2023-10-26 69.00 69.80 66.00 68.80 0.0M
2023-10-24 71.00 72.00 65.80 69.60 0.0M
2023-10-23 69.00 72.40 65.00 69.00 0.0M
2023-10-20 69.00 71.00 66.80 70.60 0.0M
2023-10-19 70.20 74.00 66.20 74.00 0.0M
2023-10-18 74.60 74.60 70.40 74.00 0.0M
2023-10-17 70.80 75.80 69.80 75.20 0.0M
2023-10-16 73.00 76.40 70.00 76.20 0.0M
2023-10-13 75.60 77.00 75.60 76.60 0.0M
2023-10-12 72.00 76.80 70.00 76.80 0.0M
2023-10-11 72.80 76.80 70.80 75.20 0.0M
2023-10-09 78.00 78.00 72.60 77.80 0.0M
2023-10-06 78.60 78.60 78.60 78.60 0.0M
2023-10-05 69.60 73.40 69.60 73.40 0.0M
2023-10-04 72.00 73.80 69.00 73.80 0.0M
2023-10-03 76.40 76.80 75.00 76.80 0.0M
2023-10-02 75.00 79.60 74.00 76.80 0.0M
2023-09-29 71.40 76.60 71.40 76.60 0.0M
2023-09-28 69.60 76.60 69.60 71.40 0.0M
2023-09-27 73.00 76.00 72.20 75.00 0.0M
2023-09-26 76.40 76.40 72.00 76.20 0.0M
2023-09-25 75.20 75.20 75.20 75.20 0.0M
2023-09-22 70.40 75.80 70.40 75.80 0.0M
2023-09-21 69.20 74.40 69.20 72.60 0.0M
2023-09-20 74.00 75.80 71.00 73.60 0.0M
2023-09-19 76.80 76.80 68.80 71.00 0.0M
2023-09-18 76.80 76.80 70.00 73.00 0.0M
2023-09-15 77.80 77.80 70.00 76.80 0.0M
2023-09-14 73.40 77.40 71.20 74.20 0.0M
2023-09-13 75.00 75.00 71.00 74.80 0.0M
2023-09-11 74.60 75.40 74.00 75.20 0.0M
2023-09-08 70.00 77.60 70.00 75.60 0.0M
2023-09-07 75.80 75.80 70.20 75.40 0.0M
2023-09-06 68.00 76.20 68.00 74.00 0.0M
2023-09-05 72.40 72.40 67.80 70.60 0.0M
2023-09-04 69.00 72.00 67.20 70.80 0.0M
2023-09-01 71.60 76.80 66.40 72.40 0.0M
2023-08-31 78.40 78.40 77.40 77.40 0.0M
2023-08-30 78.00 79.40 70.60 76.80 0.0M
2023-08-29 75.20 77.00 71.20 76.00 0.0M
2023-08-28 75.40 75.40 75.20 75.20 0.0M
2023-08-25 76.40 77.40 71.80 75.60 0.0M
2023-08-24 67.00 80.20 67.00 76.40 0.0M
2023-08-23 67.00 69.40 66.20 67.80 0.0M
2023-08-22 69.00 75.00 68.00 69.80 0.0M
2023-08-21 74.00 78.00 68.60 69.00 0.0M
2023-08-18 74.80 78.80 74.00 77.40 0.0M
2023-08-17 77.80 77.80 72.20 77.00 0.0M
2023-08-16 77.80 77.80 75.60 77.80 0.0M
2023-08-15 77.00 78.20 74.00 78.20 0.0M
2023-08-14 79.00 80.00 76.00 78.60 0.0M
2023-08-11 80.00 81.60 78.20 80.00 0.0M
2023-08-10 81.80 81.80 78.00 81.40 0.0M
2023-08-09 80.00 82.00 78.20 81.80 0.0M
2023-08-08 83.00 83.00 80.00 81.60 0.0M
2023-08-07 83.00 84.20 82.00 83.80 0.0M
2023-08-04 83.00 85.20 82.00 84.20 0.0M
2023-08-03 84.00 85.80 79.80 84.80 0.0M
2023-08-02 84.00 85.00 82.60 85.00 0.0M
2023-08-01 84.20 87.60 84.20 85.60 0.0M
2023-07-31 88.00 88.80 81.80 88.80 0.0M
2023-07-28 88.60 89.60 83.80 88.80 0.0M
2023-07-27 88.80 89.00 84.60 88.80 0.0M
2023-07-26 89.60 89.80 82.00 89.20 0.0M
2023-07-25 88.20 90.00 84.80 89.60 0.0M
2023-07-24 88.80 88.80 84.40 86.00 0.0M
2023-07-21 89.40 89.40 84.60 88.80 0.0M
2023-07-20 85.00 89.40 83.60 89.40 0.0M
2023-07-19 89.80 89.80 85.00 86.60 0.0M
2023-07-18 89.80 89.80 85.00 87.80 0.0M
2023-07-17 83.20 89.80 83.20 85.80 0.0M
2023-07-14 87.20 90.00 82.20 86.60 0.0M
2023-07-13 85.60 90.00 85.60 89.40 0.0M
2023-07-12 91.40 91.40 85.20 91.00 0.0M
2023-07-11 85.80 89.80 85.00 89.80 0.0M
2023-07-10 86.20 91.00 84.20 90.00 0.0M
2023-07-07 87.00 90.00 86.40 90.00 0.0M
2023-07-06 90.00 90.80 86.40 90.00 0.0M
2023-07-05 91.60 91.60 87.60 90.80 0.0M
2023-07-04 91.60 91.80 85.00 91.80 0.0M
2023-07-03 92.60 92.60 88.20 92.00 0.0M
2023-06-30 93.80 96.00 87.40 93.00 0.0M
2023-06-29 90.00 97.20 89.00 93.80 0.0M
2023-06-28 85.00 89.00 78.00 88.00 0.0M
2023-06-27 77.40 85.00 77.00 85.00 0.0M
2023-06-26 77.40 78.00 73.20 77.00 0.0M
2023-06-22 76.00 78.00 74.20 77.40 0.0M
2023-06-21 73.60 80.00 71.60 75.60 0.0M
2023-06-20 70.20 77.00 70.00 71.60 0.0M
2023-06-19 73.20 73.60 69.40 73.20 0.0M
2023-06-16 66.00 83.80 66.00 73.20 0.0M
2023-06-15 59.40 70.80 51.60 66.00 0.0M
2023-06-14 40.80 46.00 40.80 45.70 0.6M
2023-06-13 40.80 44.40 40.00 40.80 0.0M
2023-06-12 46.50 46.50 46.50 46.50 0.0M
2023-06-09 42.20 47.60 42.10 47.60 0.0M
2023-06-08 45.00 47.40 45.00 47.30 0.0M
2023-06-07 41.00 41.00 41.00 41.00 0.0M
2023-06-05 41.00 46.00 41.00 46.00 0.0M
2023-06-02 46.00 47.30 42.10 47.30 0.0M
2023-05-31 45.50 46.30 45.00 46.00 0.0M
2023-05-30 37.90 41.50 37.90 41.50 0.0M
2023-05-29 41.50 41.60 37.00 41.50 0.0M
2023-05-26 38.50 41.80 38.40 41.80 0.0M
2023-05-25 37.10 41.80 37.10 41.70 0.0M
2023-05-24 39.10 41.80 39.10 41.80 0.0M
2023-05-23 39.50 41.90 37.90 41.80 0.0M
2023-05-19 42.90 42.90 42.00 42.00 0.0M
2023-05-16 41.50 41.90 41.00 41.00 0.0M
2023-05-15 47.60 47.60 42.30 43.00 0.0M
2023-05-12 46.90 46.90 44.20 46.30 0.0M
2023-05-11 51.00 53.00 46.50 46.70 0.0M
2023-05-10 50.00 50.00 45.00 48.50 0.0M
2023-05-09 52.00 52.00 46.00 46.60 0.0M
2023-05-08 52.00 54.00 50.20 50.20 0.0M
2023-05-05 47.10 51.60 46.00 48.00 0.0M
2023-05-04 48.00 48.00 47.10 47.10 0.0M
2023-05-03 50.80 54.20 48.70 48.70 0.0M
2023-05-02 49.20 54.40 49.10 54.40 0.0M
2023-04-28 54.80 54.80 48.50 52.40 0.0M
2023-04-27 48.20 49.20 48.00 48.00 0.0M
2023-04-25 54.80 54.80 54.00 54.00 0.0M
2023-04-24 51.00 54.80 51.00 54.80 0.0M
2023-04-21 48.00 50.00 48.00 50.00 0.0M
2023-04-20 51.00 51.00 51.00 51.00 0.0M
2023-04-19 52.00 52.00 52.00 52.00 0.0M
2023-04-18 50.80 50.80 50.00 50.00 0.0M
2023-04-17 53.80 57.60 49.00 49.90 0.0M
2023-04-14 58.00 60.60 52.40 53.80 0.0M
2023-04-13 58.00 58.00 54.00 54.00 0.0M
2023-04-12 56.60 59.80 53.00 53.80 0.0M
2023-04-11 57.80 57.80 54.20 57.00 0.0M
2023-04-05 60.00 60.00 59.00 59.80 0.0M
2023-04-04 59.40 59.40 55.40 56.80 0.0M
2023-04-03 60.00 60.00 56.20 58.80 0.0M
2023-03-31 64.60 64.60 55.60 59.80 0.0M
2023-03-30 62.00 62.00 55.20 60.20 0.0M
2023-03-29 64.20 64.20 64.20 64.20 0.0M
2023-03-28 57.80 60.60 57.80 60.60 0.0M
2023-03-27 54.80 59.40 54.80 57.80 0.0M
2023-03-24 62.00 62.00 54.00 56.40 0.0M
2023-03-23 60.20 60.20 57.00 57.80 0.0M
2023-03-22 65.00 65.00 65.00 65.00 0.0M
2023-03-21 61.40 65.00 59.80 61.80 0.0M
2023-03-20 60.40 62.00 60.00 61.80 0.0M
2023-03-17 63.00 67.40 60.80 64.60 0.0M
2023-03-16 65.00 67.40 65.00 67.40 0.0M
2023-03-15 64.00 67.80 63.00 67.80 0.0M
2023-03-14 68.20 68.60 67.40 68.60 0.0M
2023-03-13 67.80 67.80 67.80 67.80 0.0M
2023-03-09 68.20 69.20 68.20 69.20 0.0M
2023-03-08 69.80 69.80 64.20 65.00 0.0M
2023-03-07 67.00 67.00 67.00 67.00 0.0M
2023-03-06 70.60 70.60 67.40 67.80 0.0M
2023-03-03 69.40 70.80 69.20 70.20 0.0M
2023-03-02 69.80 73.00 69.40 72.00 0.0M
2023-03-01 73.00 73.20 69.40 73.20 0.0M
2023-02-28 73.40 73.40 73.40 73.40 0.0M
2023-02-27 69.60 70.80 69.00 70.20 0.0M
2023-02-24 70.80 71.00 70.80 71.00 0.0M
2023-02-23 69.40 71.00 69.40 71.00 0.0M
2023-02-22 69.40 71.20 69.40 71.20 0.0M
2023-02-21 70.00 71.60 69.20 71.60 0.0M
2023-02-17 73.40 73.40 70.00 71.80 0.0M
2023-02-16 70.00 73.40 70.00 73.40 0.0M
2023-02-15 73.40 73.40 73.40 73.40 0.0M
2023-02-14 71.00 73.60 70.00 73.00 0.0M
2023-02-10 71.00 73.80 71.00 73.80 0.0M
2023-02-09 74.00 74.00 70.20 73.60 0.0M
2023-02-08 73.80 74.00 70.40 73.80 0.0M
2023-02-07 73.80 73.80 73.00 73.00 0.0M
2023-02-06 71.00 74.80 70.20 70.20 0.0M
2023-02-03 73.00 75.00 72.00 72.60 0.0M
2023-02-02 73.00 75.00 73.00 75.00 0.0M
2023-02-01 73.00 74.80 73.00 74.80 0.0M
2023-01-31 75.00 75.00 73.00 74.80 0.0M
2023-01-30 74.00 74.00 73.00 73.80 0.1M
2023-01-27 75.00 75.00 74.00 75.00 0.0M
2023-01-26 75.00 75.00 74.40 75.00 0.0M
2023-01-25 76.00 77.00 75.00 77.00 0.0M
2023-01-24 76.00 77.00 75.00 77.00 0.0M
2023-01-23 77.00 77.00 76.00 77.00 0.0M
2023-01-20 78.00 78.00 78.00 78.00 0.0M
2023-01-19 77.00 78.00 77.00 78.00 0.0M
2023-01-18 77.60 80.00 76.80 78.00 0.0M
2023-01-16 80.00 80.00 80.00 80.00 0.0M
2023-01-13 80.00 80.40 77.60 80.40 0.0M
2023-01-12 80.80 80.80 76.80 80.00 0.0M
2023-01-11 78.00 79.40 78.00 79.40 0.0M
2023-01-09 80.20 85.80 78.00 81.20 0.0M
2023-01-02 80.40 88.00 80.20 87.00 0.1M