HEBA Fastighets AB (HEBAb)

HEBAb
🏛️ スウェーデン →
30.80
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
09:00 30.90 30.90 30.90 30.90 0.0K
09:01 30.95 30.95 30.95 30.95 0.6K
09:02 31.10 31.10 31.10 31.10 1.9K
09:08 30.85 30.85 30.85 30.85 2.0K
09:15 30.90 30.90 30.90 30.90 0.0K
09:33 30.90 30.90 30.90 30.90 0.9K
09:39 30.95 30.95 30.95 30.95 0.7K
09:43 31.00 31.00 31.00 31.00 0.6K
09:48 31.05 31.05 31.05 31.05 1.1K
09:58 31.00 31.00 31.00 31.00 0.0K
10:17 30.95 30.95 30.95 30.95 0.8K
10:40 31.00 31.00 31.00 31.00 0.0K
10:43 30.90 30.90 30.90 30.90 3.0K
10:48 31.00 31.00 31.00 31.00 0.4K
10:52 30.90 30.90 30.90 30.90 0.4K
10:57 31.00 31.05 31.00 31.05 1.2K
11:07 31.00 31.00 31.00 31.00 0.0K
11:11 31.00 31.00 31.00 31.00 0.5K
11:45 30.95 30.95 30.95 30.95 0.9K
11:54 30.95 30.95 30.95 30.95 0.0K
11:57 31.00 31.00 31.00 31.00 0.4K
12:03 31.05 31.05 31.05 31.05 0.6K
12:24 31.05 31.05 31.05 31.05 0.4K
12:25 31.10 31.10 31.10 31.10 0.1K
12:35 31.10 31.10 31.10 31.10 0.1K
12:44 31.05 31.10 31.05 31.10 0.4K
12:53 31.05 31.05 31.05 31.05 5.8K
12:54 31.10 31.10 31.10 31.10 2.2K
13:06 31.05 31.05 31.05 31.05 5.2K
13:11 31.00 31.00 31.00 31.00 0.4K
13:14 30.95 30.95 30.95 30.95 0.1K
13:20 30.90 30.90 30.90 30.90 0.7K
13:33 30.90 30.90 30.85 30.90 4.6K
13:35 30.85 30.85 30.85 30.85 0.4K
13:44 30.85 30.85 30.85 30.85 2.3K
13:50 30.80 30.80 30.80 30.80 1.7K
14:07 30.90 30.90 30.90 30.90 0.0K
14:23 30.90 30.90 30.90 30.90 1.5K
14:29 30.95 30.95 30.95 30.95 0.0K
14:32 30.85 30.85 30.85 30.85 1.5K
14:36 30.90 30.90 30.90 30.90 0.0K
14:43 30.80 30.80 30.80 30.80 6.2K
14:45 30.80 30.80 30.80 30.80 7.3K
14:46 30.80 30.80 30.80 30.80 0.0K
14:48 30.80 30.80 30.80 30.80 7.6K
14:51 30.80 30.80 30.80 30.80 10.6K
14:52 30.80 30.80 30.80 30.80 1.5K
14:53 30.80 30.80 30.80 30.80 5.3K
15:04 30.85 30.85 30.85 30.85 0.4K
15:05 30.90 30.90 30.90 30.90 0.9K
15:12 30.95 30.95 30.95 30.95 0.0K
15:34 30.85 30.85 30.85 30.85 0.5K
15:39 30.95 30.95 30.95 30.95 0.0K
15:45 30.80 30.80 30.80 30.80 0.5K
15:48 30.80 30.80 30.80 30.80 5.0K
15:50 30.80 30.80 30.80 30.80 8.7K
15:51 30.75 30.75 30.70 30.70 0.4K
15:53 30.75 30.75 30.75 30.75 2.3K
15:54 30.80 30.80 30.80 30.80 0.0K
16:00 30.70 30.70 30.70 30.70 0.1K
16:01 30.75 30.75 30.60 30.60 0.5K
16:08 30.60 30.60 30.60 30.60 4.3K
16:13 30.60 30.60 30.60 30.60 0.5K
16:16 30.65 30.65 30.65 30.65 5.0K
16:23 30.70 30.70 30.70 30.70 0.6K
16:24 30.75 30.75 30.75 30.75 0.0K
16:33 30.65 30.70 30.65 30.70 2.0K
16:49 30.75 30.75 30.75 30.75 0.1K
16:50 30.65 30.65 30.65 30.65 0.2K
16:57 30.65 30.65 30.65 30.65 0.4K
17:05 30.60 30.60 30.60 30.60 0.4K
17:06 30.70 30.70 30.70 30.70 0.0K
17:07 30.60 30.60 30.60 30.60 0.1K
17:10 30.60 30.60 30.60 30.60 0.5K
17:15 30.60 30.60 30.60 30.60 0.4K
17:18 30.70 30.70 30.65 30.65 0.5K
17:19 30.65 30.65 30.65 30.65 0.0K
17:22 30.60 30.60 30.60 30.60 0.4K
17:23 30.60 30.60 30.60 30.60 2.5K
17:24 30.60 30.60 30.60 30.60 0.4K
17:29 30.60 30.60 30.60 30.60 0.0K
17:30 30.60 30.60 30.60 30.60 28.4K
日付 始値 高値 安値 終値 出来高
2025-10-03 30.45 30.80 30.40 30.80 0.1M
2025-10-02 31.15 31.30 30.40 30.45 0.2M
2025-10-01 31.65 31.65 31.00 31.10 0.1M
2025-09-30 31.05 31.75 31.05 31.65 0.2M
2025-09-29 31.00 31.25 30.80 31.25 0.1M
2025-09-26 30.55 31.05 30.55 30.95 0.3M
2025-09-25 30.90 31.10 30.60 30.60 0.1M
2025-09-24 31.30 31.35 31.05 31.05 0.1M
2025-09-23 31.30 31.90 31.05 31.30 0.2M
2025-09-22 32.70 32.70 31.10 31.35 0.3M
2025-09-19 32.55 32.85 32.45 32.70 1.9M
2025-09-18 32.45 32.95 32.05 32.50 0.4M
2025-09-17 32.25 32.50 32.05 32.40 0.4M
2025-09-16 31.85 32.15 31.80 31.95 1.2M
2025-09-15 32.00 32.40 31.80 31.85 0.4M
2025-09-12 31.95 32.40 31.90 32.00 0.7M
2025-09-11 31.40 32.05 31.40 31.95 1.8M
2025-09-10 30.15 31.45 30.15 31.35 2.4M
2025-09-09 30.25 30.50 30.10 30.35 0.2M
2025-09-08 30.35 30.35 29.90 30.10 0.1M
2025-09-05 29.85 30.60 29.85 30.30 0.4M
2025-09-04 29.80 30.30 29.75 29.75 0.3M
2025-09-03 29.95 30.25 29.55 29.75 0.3M
2025-09-02 30.80 30.95 29.90 29.90 1.0M
2025-09-01 30.70 31.05 30.60 30.80 0.3M
2025-08-29 30.95 31.15 30.55 30.70 0.4M
2025-08-28 31.95 32.30 30.75 31.00 3.8M
2025-08-27 31.50 32.10 31.50 31.75 0.4M
2025-08-26 30.90 31.65 30.90 31.50 0.6M
2025-08-25 31.45 31.65 31.00 31.20 0.6M
2025-08-22 30.95 31.75 30.80 31.60 0.8M
2025-08-21 30.95 31.10 30.55 30.90 0.4M
2025-08-20 30.55 30.95 30.25 30.90 0.4M
2025-08-19 30.20 30.55 30.20 30.40 0.2M
2025-08-18 30.65 31.05 30.25 30.25 0.2M
2025-08-15 30.95 31.00 30.40 30.80 0.4M
2025-08-14 30.45 30.85 30.35 30.65 0.5M
2025-08-13 31.00 31.15 30.05 30.40 0.5M
2025-08-12 31.45 31.45 30.60 30.70 0.6M
2025-08-11 31.55 31.75 31.00 31.30 1.0M
2025-08-08 31.75 31.75 31.00 31.45 0.6M
2025-08-07 31.25 31.65 31.00 31.35 0.6M
2025-08-06 30.90 31.50 30.90 31.40 0.5M
2025-08-05 31.20 31.20 30.70 30.95 0.5M
2025-08-04 30.95 31.20 30.55 30.95 0.4M
2025-08-01 30.20 31.00 30.20 30.75 0.5M
2025-07-31 31.00 31.35 30.90 30.95 0.4M
2025-07-30 31.35 31.70 30.65 30.95 0.2M
2025-07-29 31.20 31.20 31.20 31.20 0.3M
2025-07-28 31.60 31.75 30.75 30.80 0.2M
2025-07-25 31.60 31.75 31.40 31.50 0.1M
2025-07-24 31.05 31.80 31.05 31.70 0.3M
2025-07-23 31.15 31.55 30.90 31.55 0.3M
2025-07-22 31.05 31.20 30.80 30.95 0.2M
2025-07-21 30.65 31.05 30.60 30.95 0.2M
2025-07-18 30.45 30.60 30.20 30.45 0.2M
2025-07-17 30.40 30.65 30.10 30.35 0.1M
2025-07-16 29.40 30.55 29.40 30.20 0.1M
2025-07-15 29.75 30.80 29.75 30.35 0.3M
2025-07-14 29.70 30.60 29.70 29.95 0.1M
2025-07-11 30.15 30.45 30.00 30.05 0.1M
2025-07-10 30.00 30.50 30.00 30.15 0.1M
2025-07-09 30.10 30.55 29.95 30.30 0.1M
2025-07-08 30.30 30.50 29.90 30.25 0.2M
2025-07-07 31.50 31.90 30.20 30.20 0.1M
2025-07-04 31.70 32.05 31.60 31.70 0.1M
2025-07-03 32.00 32.20 31.75 32.00 0.1M
2025-07-02 32.20 32.20 31.45 31.60 0.1M
2025-07-01 30.30 32.40 30.30 32.15 0.1M
2025-06-30 31.65 32.15 31.50 31.70 0.3M
2025-06-27 31.50 31.85 31.25 31.65 0.3M
2025-06-26 31.45 31.65 31.20 31.40 0.2M
2025-06-25 32.10 32.45 31.30 31.45 1.3M
2025-06-24 33.15 33.55 32.05 32.10 0.3M
2025-06-23 32.75 33.40 32.75 33.00 0.4M
2025-06-19 33.40 33.50 32.75 32.75 1.5M
2025-06-18 33.30 33.70 32.75 33.55 1.0M
2025-06-17 32.70 33.10 32.45 33.00 0.5M
2025-06-16 32.25 33.20 32.10 32.95 0.7M
2025-06-13 31.85 32.40 31.80 32.25 0.2M
2025-06-12 32.75 32.75 32.05 32.20 0.3M
2025-06-11 32.40 33.10 32.30 32.60 0.6M
2025-06-10 33.00 33.00 32.00 32.25 0.7M
2025-06-09 32.10 33.60 32.10 33.00 1.3M
2025-06-05 31.70 31.75 30.90 31.00 0.3M
2025-06-04 31.95 32.00 31.50 31.80 0.2M
2025-06-03 31.45 32.65 31.40 31.80 0.3M
2025-06-02 31.70 31.75 31.10 31.45 0.1M
2025-05-30 31.35 32.25 31.35 31.70 0.1M
2025-05-28 31.45 31.85 31.25 31.40 0.1M
2025-05-27 31.00 31.90 30.80 31.45 0.6M
2025-05-26 31.00 31.10 30.60 30.90 0.1M
2025-05-23 30.50 31.00 30.30 30.60 0.1M
2025-05-22 31.00 31.00 30.20 30.40 0.2M
2025-05-21 30.60 31.00 30.45 30.95 0.6M
2025-05-20 30.70 31.05 30.35 30.65 0.8M
2025-05-19 31.30 31.35 30.35 30.40 0.1M
2025-05-16 32.40 32.80 31.30 31.35 0.2M
2025-05-15 31.95 32.45 31.80 32.15 0.3M
2025-05-14 31.50 32.25 31.45 32.00 0.4M
2025-05-13 30.40 31.45 30.40 31.35 0.2M
2025-05-12 30.65 30.80 29.85 30.35 0.3M
2025-05-09 30.60 31.15 30.35 30.65 5.3M
2025-05-08 30.00 30.60 29.90 30.45 0.2M
2025-05-07 29.35 30.05 29.25 30.00 0.2M
2025-05-06 29.55 29.55 28.75 29.30 0.1M
2025-05-05 29.60 29.65 29.30 29.60 0.0M
2025-05-02 29.45 29.70 28.85 29.45 0.1M
2025-04-30 28.35 29.20 28.35 29.20 0.1M
2025-04-29 28.35 28.75 28.30 28.35 0.0M
2025-04-28 28.95 28.95 28.25 28.40 0.1M
2025-04-25 28.90 28.90 28.40 28.80 0.1M
2025-04-24 28.45 29.40 28.40 29.00 0.2M
2025-04-23 29.00 29.00 27.95 28.35 0.3M
2025-04-22 27.65 28.50 27.60 28.20 0.2M
2025-04-17 27.60 27.90 27.50 27.70 0.0M
2025-04-16 27.95 28.05 27.50 27.90 0.1M
2025-04-15 27.45 28.00 27.25 27.90 0.1M
2025-04-14 26.95 27.30 26.45 27.25 0.1M
2025-04-11 25.70 26.65 25.30 26.55 0.3M
2025-04-10 25.95 26.20 25.35 25.70 0.5M
2025-04-09 25.60 25.60 23.95 24.85 3.5M
2025-04-08 26.05 26.05 25.10 25.60 0.3M
2025-04-07 26.75 27.00 25.35 25.35 0.5M
2025-04-04 27.80 28.65 26.90 27.05 0.4M
2025-04-03 26.30 27.95 26.15 27.70 0.4M
2025-04-02 27.10 27.10 26.30 26.60 0.1M
2025-04-01 26.60 26.90 26.40 26.70 0.1M
2025-03-31 26.20 26.65 26.05 26.50 0.2M
2025-03-28 26.00 26.75 25.95 26.45 0.1M
2025-03-27 26.10 26.65 25.85 26.15 0.1M
2025-03-26 26.30 26.30 25.95 26.15 0.1M
2025-03-25 26.50 26.50 26.00 26.30 0.1M
2025-03-24 26.70 26.75 26.00 26.10 0.2M
2025-03-21 26.95 26.95 26.50 26.65 0.1M
2025-03-20 26.70 27.00 26.60 26.95 0.1M
2025-03-19 26.90 27.00 26.50 26.70 0.1M
2025-03-18 27.15 27.35 26.75 26.95 0.2M
2025-03-17 27.15 27.45 26.90 27.35 0.3M
2025-03-14 26.55 27.35 26.55 27.30 0.3M
2025-03-13 26.70 27.05 26.55 26.55 0.2M
2025-03-12 27.05 27.45 26.70 26.80 0.2M
2025-03-11 27.35 27.45 26.85 26.90 0.2M
2025-03-10 27.45 27.85 26.95 26.95 0.7M
2025-03-07 27.25 27.50 27.00 27.45 0.4M
2025-03-06 28.70 28.70 27.05 27.30 1.2M
2025-03-05 29.70 29.70 28.70 28.70 0.7M
2025-03-04 29.75 29.85 29.35 29.50 0.4M
2025-03-03 30.50 30.55 29.85 29.90 0.4M
2025-02-28 30.25 30.60 29.95 30.50 0.3M
2025-02-27 30.50 30.55 30.10 30.20 0.7M
2025-02-26 30.65 30.95 30.30 30.40 0.5M
2025-02-25 30.65 31.05 30.50 30.65 0.3M
2025-02-24 30.40 30.90 30.40 30.50 1.2M
2025-02-21 30.55 30.90 30.20 30.40 0.3M
2025-02-20 30.80 30.80 30.35 30.55 0.1M
2025-02-19 31.25 31.45 30.25 30.60 0.2M
2025-02-18 31.55 31.85 30.95 31.50 0.1M
2025-02-17 31.50 32.15 31.35 31.80 0.1M
2025-02-14 31.85 32.05 31.35 31.60 0.1M
2025-02-13 31.45 32.20 31.35 31.80 0.1M
2025-02-12 31.50 32.00 31.15 31.25 0.0M
2025-02-11 31.90 31.90 31.40 31.45 0.1M
2025-02-10 31.70 32.10 31.50 31.90 0.1M
2025-02-07 32.65 32.90 31.55 31.70 0.1M
2025-02-06 32.35 32.85 32.15 32.70 0.1M
2025-02-05 31.60 32.45 31.30 32.45 0.1M
2025-02-04 31.60 31.85 31.40 31.60 0.1M
2025-02-03 31.65 31.90 31.25 31.75 0.1M
2025-01-31 32.40 32.40 31.70 32.20 0.1M
2025-01-30 31.60 32.45 31.60 32.35 0.1M
2025-01-29 31.65 32.30 31.40 31.55 0.2M
2025-01-28 32.00 32.05 31.50 31.95 0.4M
2025-01-27 31.45 32.40 31.00 31.95 0.2M
2025-01-24 31.30 31.80 31.10 31.35 0.1M
2025-01-23 30.95 31.35 30.70 31.35 0.1M
2025-01-22 31.20 31.35 30.80 30.95 0.2M
2025-01-21 30.90 31.35 30.75 31.25 0.1M
2025-01-20 31.45 31.45 30.85 30.95 0.1M
2025-01-17 31.05 31.55 31.00 31.35 0.1M
2025-01-16 31.00 31.15 30.70 30.95 0.1M
2025-01-15 30.65 31.25 30.40 30.80 0.1M
2025-01-14 29.75 30.30 29.75 30.30 0.2M
2025-01-13 30.00 30.25 29.65 29.75 0.2M
2025-01-10 30.65 30.80 30.00 30.15 0.1M
2025-01-09 30.35 30.75 30.15 30.70 0.2M
2025-01-08 30.90 31.30 30.25 30.30 0.1M
2025-01-07 32.25 32.40 30.85 30.90 0.2M
2025-01-03 32.90 33.15 32.15 32.20 0.1M
2025-01-02 32.65 33.10 32.40 32.95 0.1M