Safeture AB (SFTR)

SFTR
🏛️ スウェーデン →
4.76
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
2021-12-30 7.55 8.38 7.38 8.38 0.0M
2021-12-29 8.01 8.02 7.55 7.72 0.0M
2021-12-28 8.29 8.29 8.01 8.01 0.0M
2021-12-27 10.10 10.10 8.27 8.27 0.0M
2021-12-23 7.69 10.43 7.69 9.42 0.0M
2021-12-22 8.01 8.01 8.01 8.01 0.0M
2021-12-21 7.59 8.02 7.59 8.02 0.0M
2021-12-20 8.12 8.12 8.01 8.02 0.0M
2021-12-17 8.01 8.12 8.01 8.12 0.0M
2021-12-16 8.01 8.23 7.99 8.01 0.0M
2021-12-15 7.70 8.01 7.70 7.99 0.0M
2021-12-14 7.80 8.14 7.59 7.59 0.0M
2021-12-13 8.50 8.50 7.97 7.97 0.0M
2021-12-10 8.86 8.87 8.86 8.86 0.0M
2021-12-09 8.67 8.69 8.67 8.69 0.0M
2021-12-08 8.14 8.69 7.99 8.69 0.0M
2021-12-07 8.50 8.50 8.12 8.50 0.0M
2021-12-06 8.08 8.10 8.08 8.08 0.0M
2021-12-03 8.23 8.33 8.23 8.33 0.0M
2021-12-02 8.44 8.50 7.76 8.48 0.1M
2021-12-01 9.04 9.16 7.93 8.44 0.1M
2021-11-29 9.06 9.06 9.06 9.06 0.0M
2021-11-26 9.42 9.42 8.95 8.95 0.0M
2021-11-24 8.70 8.78 8.69 8.78 0.0M
2021-11-23 8.87 8.87 8.12 8.52 0.0M
2021-11-22 8.87 8.87 8.87 8.87 0.0M
2021-11-19 9.03 9.04 8.78 8.78 0.0M
2021-11-18 8.97 9.44 8.97 9.44 0.0M
2021-11-17 8.97 9.44 8.95 9.44 0.0M
2021-11-16 8.87 8.87 8.87 8.87 0.0M
2021-11-15 9.18 9.18 8.82 8.82 0.0M
2021-11-12 9.20 9.20 9.20 9.20 0.0M
2021-11-11 8.97 9.54 8.97 9.35 0.0M
2021-11-10 9.68 9.72 8.67 8.95 0.0M
2021-11-05 9.37 9.37 9.37 9.37 0.0M
2021-11-04 11.23 11.23 9.40 9.40 0.0M
2021-11-03 9.16 11.52 9.16 9.91 0.0M
2021-11-02 8.76 9.31 8.76 9.31 0.0M
2021-11-01 8.50 8.50 8.38 8.50 0.0M
2021-10-29 8.80 8.80 8.80 8.80 0.0M
2021-10-28 8.82 8.97 8.80 8.80 0.0M
2021-10-27 8.82 9.68 8.82 9.04 0.0M
2021-10-26 8.78 8.78 8.78 8.78 0.0M
2021-10-21 8.50 9.87 8.42 9.87 0.0M
2021-10-20 9.82 9.82 9.44 9.44 0.0M
2021-10-19 9.63 9.87 9.23 9.25 0.0M
2021-10-18 8.99 9.23 8.35 9.23 0.0M
2021-10-14 9.87 9.87 9.25 9.63 0.0M
2021-10-13 9.87 9.87 9.87 9.87 0.0M
2021-10-12 9.44 9.44 9.38 9.38 0.0M
2021-10-11 9.38 9.38 9.38 9.38 0.0M
2021-10-08 9.49 9.49 9.44 9.44 0.0M
2021-10-07 9.49 9.49 9.49 9.49 0.0M
2021-10-06 9.38 9.38 9.38 9.38 0.0M
2021-10-05 9.44 9.44 9.37 9.38 0.0M
2021-10-04 9.38 9.38 9.38 9.38 0.0M
2021-10-01 9.63 9.63 9.58 9.63 0.0M
2021-09-30 9.72 10.01 9.63 9.63 0.0M
2021-09-28 9.91 10.81 9.87 9.91 0.0M
2021-09-27 9.91 9.91 9.82 9.91 0.0M
2021-09-24 9.87 9.87 9.87 9.87 0.0M
2021-09-23 9.72 9.82 9.72 9.82 0.0M
2021-09-21 9.63 9.63 9.63 9.63 0.0M
2021-09-20 9.68 10.81 9.63 9.63 0.0M
2021-09-17 9.72 9.72 9.63 9.63 0.0M
2021-09-15 9.91 9.91 9.91 9.91 0.0M
2021-09-14 9.91 9.91 9.91 9.91 0.0M
2021-09-10 9.68 9.68 9.63 9.63 0.0M
2021-09-09 9.63 9.63 9.63 9.63 0.0M
2021-09-08 9.25 9.63 9.25 9.63 0.0M
2021-09-07 9.12 9.87 9.12 9.68 0.0M
2021-09-06 9.03 9.87 9.03 9.87 0.0M
2021-09-03 9.37 9.58 9.37 9.58 0.0M
2021-09-02 9.37 9.63 9.37 9.37 0.0M
2021-09-01 9.37 9.54 9.35 9.37 0.0M
2021-08-31 9.37 9.72 9.37 9.44 0.0M
2021-08-30 9.58 9.58 9.58 9.58 0.0M
2021-08-27 9.91 9.91 9.18 9.58 0.0M
2021-08-26 9.87 9.87 9.82 9.82 0.0M
2021-08-25 9.77 9.77 9.44 9.49 0.0M
2021-08-24 9.77 9.82 9.31 9.82 0.0M
2021-08-23 9.42 9.72 9.40 9.72 0.5M
2021-08-20 9.38 9.72 9.38 9.72 0.0M
2021-08-19 9.72 9.72 9.72 9.72 0.0M
2021-08-18 9.72 9.72 9.72 9.72 0.0M
2021-08-17 9.72 9.77 9.72 9.77 0.0M
2021-08-16 9.68 9.68 9.68 9.68 0.0M
2021-08-13 9.49 9.68 9.42 9.68 0.0M
2021-08-12 9.63 9.72 9.63 9.68 0.0M
2021-08-11 9.77 9.77 9.77 9.77 0.0M
2021-08-10 9.82 9.91 9.82 9.87 0.0M
2021-08-09 9.72 9.91 9.49 9.77 0.0M
2021-08-06 9.82 10.24 9.37 9.37 0.0M
2021-08-05 9.54 9.87 9.37 9.77 0.0M
2021-08-04 9.54 9.54 9.54 9.54 0.0M
2021-08-03 9.58 9.58 9.58 9.58 0.0M
2021-08-02 9.72 9.87 9.68 9.87 0.0M
2021-07-30 9.91 9.91 9.68 9.68 0.0M
2021-07-29 10.01 10.57 9.87 9.91 0.0M
2021-07-28 10.62 10.62 10.39 10.39 0.0M
2021-07-27 10.34 10.39 9.91 9.96 0.0M
2021-07-26 9.96 10.34 9.91 10.29 0.0M
2021-07-23 10.76 10.76 10.57 10.57 0.0M
2021-07-22 10.10 10.34 10.10 10.34 0.0M
2021-07-21 10.05 10.10 9.91 10.10 0.0M
2021-07-20 9.91 10.24 9.40 10.15 0.0M
2021-07-19 9.87 10.20 9.87 10.20 0.0M
2021-07-16 9.87 9.87 8.93 9.49 0.0M
2021-07-15 9.82 9.82 9.82 9.82 0.0M
2021-07-14 9.82 9.91 9.44 9.72 0.0M
2021-07-13 9.35 9.91 9.33 9.87 0.0M
2021-07-12 9.35 9.35 9.35 9.35 0.0M
2021-07-09 9.54 9.54 8.59 8.70 0.0M
2021-07-08 9.03 9.03 8.93 8.93 0.0M
2021-07-07 9.16 9.16 8.99 8.99 0.0M
2021-07-06 8.93 8.93 8.93 8.93 0.0M
2021-07-05 9.44 9.63 9.20 9.20 0.0M
2021-07-02 8.46 9.63 8.46 9.44 0.0M
2021-06-30 10.15 10.15 9.29 9.91 0.0M
2021-06-29 9.49 10.20 9.21 10.20 0.0M
2021-06-28 9.01 9.49 8.99 9.49 0.0M
2021-06-24 8.95 8.99 8.95 8.99 0.0M
2021-06-23 8.99 8.99 8.48 8.93 0.0M
2021-06-22 8.97 9.33 8.97 9.04 0.0M
2021-06-21 8.72 8.72 8.69 8.69 0.0M
2021-06-16 9.29 9.29 8.70 9.06 0.0M
2021-06-15 8.87 8.91 8.87 8.91 0.0M
2021-06-14 9.29 9.29 8.91 8.91 0.0M
2021-06-11 9.16 9.16 9.16 9.16 0.0M
2021-06-10 9.06 9.16 9.06 9.16 0.6M
2021-06-08 9.33 9.33 9.33 9.33 0.0M
2021-06-07 9.06 9.06 8.97 8.97 0.0M
2021-06-04 9.49 9.49 8.97 9.14 0.0M
2021-06-03 9.63 9.63 9.44 9.44 0.0M
2021-06-02 9.87 9.87 9.49 9.82 0.0M
2021-06-01 9.54 9.68 9.54 9.68 0.0M
2021-05-31 9.44 9.96 9.44 9.96 0.0M
2021-05-28 9.49 9.96 9.49 9.96 0.0M
2021-05-27 9.37 9.91 9.37 9.91 0.0M
2021-05-26 9.96 10.01 9.96 9.96 0.0M
2021-05-25 9.91 10.24 9.91 10.24 0.0M
2021-05-24 9.31 9.91 9.31 9.91 0.0M
2021-05-21 9.49 9.91 8.86 9.91 0.0M
2021-05-20 9.54 9.96 9.54 9.96 0.0M
2021-05-19 9.72 9.77 9.72 9.72 0.0M
2021-05-18 10.01 10.01 9.96 10.01 0.0M
2021-05-17 10.43 10.43 9.54 9.91 0.0M
2021-05-14 10.62 10.62 9.44 10.43 0.0M
2021-05-12 10.05 10.05 9.82 9.82 0.0M
2021-05-11 10.72 10.72 10.01 10.10 0.0M
2021-05-10 10.72 10.72 10.29 10.48 0.0M
2021-05-07 10.76 10.76 10.24 10.62 0.0M
2021-05-06 9.54 10.95 9.38 10.86 0.0M
2021-05-05 9.91 10.05 9.44 9.49 0.0M
2021-05-04 10.05 10.05 9.27 9.37 0.0M
2021-05-03 10.05 10.48 9.77 10.29 0.0M
2021-04-30 10.62 10.62 10.53 10.53 0.0M
2021-04-29 10.10 10.34 10.10 10.20 0.0M
2021-04-28 10.48 10.67 10.10 10.10 0.0M
2021-04-27 10.39 10.62 10.39 10.48 0.0M
2021-04-26 10.72 10.72 10.39 10.39 0.0M
2021-04-23 9.77 10.72 9.77 10.72 0.0M
2021-04-22 9.72 10.53 9.72 10.53 0.0M
2021-04-21 9.63 10.72 9.63 10.67 0.0M
2021-04-20 10.57 11.19 9.54 9.54 0.0M
2021-04-19 10.53 10.62 10.48 10.57 0.0M
2021-04-16 10.76 10.81 10.43 10.48 0.0M
2021-04-15 10.67 11.23 10.39 10.39 0.1M
2021-04-14 8.91 10.62 8.91 10.62 0.1M
2021-04-13 8.36 8.74 8.36 8.74 0.0M
2021-04-12 8.76 8.76 8.52 8.74 0.0M
2021-04-09 8.91 8.91 8.55 8.59 0.0M
2021-04-08 8.69 8.78 8.69 8.78 0.0M
2021-04-07 8.61 8.74 8.57 8.57 0.0M
2021-04-06 8.61 8.80 8.61 8.80 0.0M
2021-03-31 9.23 9.23 8.61 8.61 0.0M
2021-03-30 9.10 9.10 9.06 9.06 0.0M
2021-03-29 9.10 9.10 9.10 9.10 0.0M
2021-03-26 8.93 9.33 8.93 9.25 0.0M
2021-03-24 8.97 8.97 8.59 8.87 0.0M
2021-03-22 8.97 9.06 8.97 8.97 0.0M
2021-03-19 8.95 8.95 8.95 8.95 0.0M
2021-03-18 8.95 8.95 8.95 8.95 0.0M
2021-03-17 9.23 9.25 8.74 8.95 0.0M
2021-03-16 8.29 9.20 8.29 9.20 0.0M
2021-03-15 8.97 9.21 8.97 9.21 0.0M
2021-03-12 8.67 9.06 8.59 8.97 0.0M
2021-03-11 8.50 9.14 8.50 8.87 0.0M
2021-03-10 9.25 9.72 8.38 9.42 0.1M
2021-03-09 9.25 9.27 9.16 9.25 0.0M
2021-03-08 8.53 9.04 8.31 9.04 0.0M
2021-03-05 8.67 8.69 8.50 8.53 0.0M
2021-03-04 9.12 9.12 8.65 9.04 0.0M
2021-03-03 9.31 9.31 8.84 8.84 0.0M
2021-03-02 8.95 8.95 8.95 8.95 0.0M
2021-03-01 8.59 9.44 8.57 8.95 0.0M
2021-02-26 8.52 8.70 8.48 8.50 0.1M
2021-02-25 8.74 8.74 8.69 8.69 0.0M
2021-02-24 8.70 9.35 8.69 9.06 0.0M
2021-02-23 8.70 9.42 8.70 8.78 0.1M
2021-02-22 8.50 8.72 8.50 8.72 0.0M
2021-02-19 8.97 8.97 8.70 8.70 0.0M
2021-02-17 9.14 9.14 9.14 9.14 0.0M
2021-02-16 9.14 9.14 9.14 9.14 0.0M
2021-02-15 9.44 9.49 9.14 9.42 0.0M
2021-02-12 9.49 9.49 9.49 9.49 0.0M
2021-02-11 9.54 9.54 9.42 9.42 0.0M
2021-02-10 9.44 9.44 9.06 9.06 0.0M
2021-02-09 8.70 9.58 8.70 9.44 0.0M
2021-02-08 8.97 9.63 8.80 9.63 0.0M
2021-02-05 8.38 8.97 8.31 8.97 0.0M
2021-02-04 8.95 9.10 8.25 8.38 0.0M
2021-02-03 8.23 8.95 8.23 8.95 0.0M
2021-02-02 8.65 8.67 8.57 8.59 0.0M
2021-02-01 8.87 8.87 8.87 8.87 0.0M
2021-01-29 8.14 8.87 8.14 8.87 0.0M
2021-01-28 8.86 8.86 8.04 8.04 0.0M
2021-01-27 8.87 8.87 8.33 8.78 0.0M
2021-01-26 8.76 9.25 8.63 8.74 0.0M
2021-01-25 8.69 8.69 8.31 8.33 0.0M
2021-01-22 8.72 8.72 8.61 8.61 0.0M
2021-01-21 8.65 8.95 8.65 8.70 0.0M
2021-01-20 8.63 8.67 8.63 8.67 0.0M
2021-01-19 8.63 8.87 8.63 8.63 0.0M
2021-01-15 8.97 8.97 8.97 8.97 0.0M
2021-01-14 9.21 9.21 8.63 8.63 0.0M
2021-01-13 8.61 8.67 8.61 8.63 0.0M
2021-01-12 8.97 9.12 8.61 8.86 0.0M
2021-01-11 8.97 8.97 8.97 8.97 0.0M
2021-01-08 8.70 9.04 8.70 8.72 0.0M
2021-01-07 8.65 9.25 8.65 8.67 0.0M
2021-01-05 8.69 8.74 8.61 8.63 0.0M
2021-01-04 9.35 10.10 8.50 9.06 0.0M