Hemnet Group AB (HEM)

HEM
🏛️ スウェーデン →
236.80
最終更新: 2025-09-30
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
2021-12-30 164.55 167.30 163.10 167.30 0.1M
2021-12-29 162.95 167.05 161.95 164.55 0.1M
2021-12-28 163.25 163.95 160.85 163.15 0.0M
2021-12-27 162.00 164.00 161.80 163.25 0.0M
2021-12-23 160.05 162.75 159.20 162.00 0.0M
2021-12-22 158.55 160.80 156.10 159.60 0.1M
2021-12-21 152.75 157.55 151.85 157.00 0.1M
2021-12-20 145.05 153.20 144.20 152.75 0.2M
2021-12-17 154.65 154.65 142.35 148.25 1.3M
2021-12-16 154.90 156.15 150.75 154.35 0.2M
2021-12-15 148.30 151.40 147.20 149.75 0.1M
2021-12-14 153.30 154.95 147.10 148.30 0.1M
2021-12-13 155.05 157.30 151.85 152.15 0.1M
2021-12-10 154.75 157.00 152.25 154.90 0.1M
2021-12-09 152.85 155.05 150.95 154.85 0.2M
2021-12-08 152.00 153.50 148.65 152.85 0.3M
2021-12-07 147.25 154.70 146.75 152.70 0.3M
2021-12-06 150.00 151.00 145.25 147.25 0.2M
2021-12-03 152.00 155.90 148.85 150.15 0.3M
2021-12-02 161.90 161.90 149.60 151.10 0.4M
2021-12-01 165.95 170.75 160.25 163.35 0.3M
2021-11-30 173.60 176.75 161.35 165.90 2.2M
2021-11-29 171.00 174.10 171.00 173.60 0.2M
2021-11-26 170.90 173.85 167.55 170.25 0.2M
2021-11-25 173.00 176.85 172.15 173.25 0.1M
2021-11-24 173.80 174.05 171.75 172.65 0.3M
2021-11-23 177.40 178.30 173.85 175.55 0.1M
2021-11-22 181.55 184.85 177.50 177.85 0.2M
2021-11-19 184.25 184.25 179.60 181.55 0.1M
2021-11-18 182.75 184.50 181.00 184.30 0.1M
2021-11-17 183.00 185.50 181.35 182.75 0.1M
2021-11-16 187.10 188.00 183.00 183.00 0.1M
2021-11-15 181.00 189.35 179.70 187.10 0.3M
2021-11-12 179.00 182.55 178.90 180.50 0.3M
2021-11-11 178.60 180.45 176.45 178.55 0.1M
2021-11-10 178.50 179.85 175.20 178.60 0.1M
2021-11-09 180.70 180.70 175.80 178.50 0.2M
2021-11-08 180.60 181.95 177.80 180.75 0.3M
2021-11-05 175.95 181.20 175.10 180.60 0.6M
2021-11-04 179.00 180.35 156.25 175.95 1.5M
2021-11-03 176.00 180.20 174.30 178.60 0.2M
2021-11-02 172.00 179.25 170.55 175.20 0.1M
2021-11-01 171.85 174.15 171.00 172.00 0.2M
2021-10-29 175.55 176.25 171.20 171.85 0.1M
2021-10-28 174.95 178.05 173.25 175.50 0.1M
2021-10-27 178.40 178.85 174.65 175.00 0.1M
2021-10-26 177.85 179.80 176.20 178.45 0.2M
2021-10-25 187.35 187.35 177.95 178.15 0.1M
2021-10-22 181.90 187.45 181.40 187.35 0.1M
2021-10-21 181.90 184.85 179.95 181.90 0.1M
2021-10-20 183.00 185.00 179.00 181.95 0.1M
2021-10-19 183.40 186.30 182.85 184.00 0.1M
2021-10-18 183.00 185.00 180.95 183.40 0.2M
2021-10-15 183.10 185.40 181.15 183.00 0.2M
2021-10-14 180.00 183.90 179.00 183.10 0.1M
2021-10-13 173.10 179.20 172.40 178.60 0.1M
2021-10-12 172.00 176.35 171.00 174.20 0.1M
2021-10-11 175.05 175.20 167.75 172.95 0.1M
2021-10-08 174.30 175.50 172.10 174.50 0.4M
2021-10-07 172.15 176.80 170.00 174.00 0.6M
2021-10-06 172.50 173.55 168.20 172.20 0.2M
2021-10-05 169.40 173.50 168.00 172.50 0.1M
2021-10-04 173.75 175.00 167.45 172.05 0.2M
2021-10-01 166.00 174.05 165.00 173.75 0.2M
2021-09-30 171.50 172.70 165.50 169.00 0.2M
2021-09-29 170.00 171.50 169.00 170.95 0.1M
2021-09-28 175.60 176.15 168.35 170.00 0.1M
2021-09-27 185.00 187.70 172.50 175.60 0.1M
2021-09-24 186.00 186.05 184.05 185.00 0.1M
2021-09-23 184.00 187.20 183.40 185.25 0.1M
2021-09-22 180.00 184.30 179.20 184.00 0.1M
2021-09-21 177.00 184.00 175.95 179.55 0.1M
2021-09-20 183.50 186.90 176.20 177.65 0.2M
2021-09-17 183.60 186.85 181.95 184.50 0.1M
2021-09-16 181.00 183.80 179.00 183.60 0.1M
2021-09-15 176.00 180.75 173.55 180.65 0.1M
2021-09-14 172.10 175.80 171.55 174.80 0.1M
2021-09-13 177.40 179.00 166.20 172.10 0.3M
2021-09-10 178.35 178.40 172.35 177.00 0.1M
2021-09-09 178.00 180.60 176.15 178.35 0.1M
2021-09-08 181.00 181.95 177.05 178.50 0.1M
2021-09-07 187.95 189.00 178.55 181.00 0.4M
2021-09-06 192.90 194.75 187.10 187.15 0.1M
2021-09-03 190.15 194.45 188.05 192.90 14.1M
2021-09-02 193.00 197.00 192.90 196.05 0.0M
2021-09-01 193.60 196.70 191.90 193.40 0.1M
2021-08-31 191.50 195.65 184.20 193.55 0.4M
2021-08-30 193.85 197.40 186.45 190.35 0.2M
2021-08-27 199.75 199.75 193.20 193.70 0.1M
2021-08-26 200.00 201.00 194.35 199.50 0.2M
2021-08-25 207.00 207.00 198.00 198.75 0.3M
2021-08-24 208.00 214.00 206.00 207.20 0.1M
2021-08-23 226.90 226.90 204.00 208.00 0.5M
2021-08-20 192.00 231.00 192.00 227.40 0.8M
2021-08-19 181.40 182.50 174.80 178.00 0.1M
2021-08-18 180.00 183.15 178.95 181.40 0.1M
2021-08-17 183.20 186.95 180.00 181.60 0.0M
2021-08-16 185.05 186.00 180.70 183.20 0.1M
2021-08-13 183.50 187.95 182.95 185.05 0.0M
2021-08-12 181.40 186.05 179.65 186.05 0.0M
2021-08-11 180.55 189.00 179.80 182.65 0.1M
2021-08-10 181.25 183.25 177.70 180.55 0.1M
2021-08-09 179.45 182.15 174.60 181.25 0.1M
2021-08-06 182.00 182.55 178.65 179.45 0.0M
2021-08-05 185.00 186.05 179.05 183.25 0.1M
2021-08-04 188.00 189.40 185.30 185.65 0.1M
2021-08-03 187.50 191.00 184.40 188.00 0.1M
2021-08-02 185.20 187.90 183.05 187.90 0.1M
2021-07-30 187.50 187.85 185.00 185.85 0.1M
2021-07-29 188.70 189.35 185.25 187.90 0.1M
2021-07-28 192.00 194.60 188.10 188.70 0.1M
2021-07-27 194.30 196.55 191.15 192.00 0.0M
2021-07-26 198.80 198.80 193.40 194.30 0.1M
2021-07-23 199.45 203.00 195.25 198.80 0.0M
2021-07-22 200.00 202.00 197.40 199.45 0.1M
2021-07-21 196.40 202.90 196.40 199.75 0.0M
2021-07-20 191.60 197.30 191.35 196.40 0.0M
2021-07-19 198.00 198.00 189.30 190.50 0.1M
2021-07-16 192.40 201.60 189.40 198.40 0.0M
2021-07-15 199.65 199.65 191.60 192.40 0.0M
2021-07-14 202.50 202.50 196.30 199.70 0.0M
2021-07-13 204.00 205.00 198.25 202.50 0.1M
2021-07-12 208.20 211.80 201.30 204.50 0.1M
2021-07-09 210.30 211.70 205.90 208.20 0.0M
2021-07-08 218.90 218.90 209.90 210.20 0.1M
2021-07-07 209.00 219.80 208.20 218.90 0.1M
2021-07-06 203.30 210.00 203.00 209.40 0.3M
2021-07-05 199.00 204.50 196.00 203.30 0.0M
2021-07-02 195.00 203.80 195.00 199.65 0.1M
2021-07-01 192.50 194.70 191.35 194.25 0.0M
2021-06-30 194.95 194.95 190.05 192.50 0.0M
2021-06-29 190.00 196.00 187.05 194.95 0.1M
2021-06-28 190.00 190.85 185.05 189.55 0.0M
2021-06-24 186.00 191.80 185.05 190.00 0.1M
2021-06-23 188.00 188.00 184.55 185.95 0.0M
2021-06-22 182.60 187.65 181.15 187.30 0.1M
2021-06-21 183.00 185.05 180.60 182.60 0.0M
2021-06-18 186.00 188.00 180.85 184.30 0.1M
2021-06-17 192.50 192.75 183.85 185.00 0.1M
2021-06-16 188.90 194.45 188.90 192.50 0.1M
2021-06-15 189.75 191.75 188.00 189.65 0.1M
2021-06-14 192.65 194.85 186.05 189.75 0.2M
2021-06-11 200.00 200.00 194.30 195.50 0.1M
2021-06-10 185.10 196.30 180.15 195.60 0.3M
2021-06-09 194.00 194.00 183.30 186.05 0.4M
2021-06-08 210.00 212.60 193.60 195.60 0.3M
2021-06-07 222.00 222.00 208.80 210.00 0.4M
2021-06-04 237.00 239.80 222.20 222.20 0.3M
2021-06-03 245.00 247.00 236.00 237.00 0.2M
2021-06-02 250.00 254.00 236.00 244.00 0.1M
2021-06-01 226.00 257.00 223.00 250.00 0.5M
2021-05-31 226.00 230.00 217.00 228.00 2.1M
2021-05-28 219.00 224.00 217.00 222.00 0.1M
2021-05-27 219.00 225.00 213.00 218.00 0.3M
2021-05-26 208.00 221.00 208.00 217.00 0.4M
2021-05-25 195.00 210.00 195.00 208.00 0.2M
2021-05-24 188.00 199.00 188.00 194.50 0.1M
2021-05-21 197.00 197.00 187.00 187.00 0.4M
2021-05-20 200.00 207.00 191.00 196.00 0.1M
2021-05-19 211.00 214.00 191.00 199.00 0.1M
2021-05-18 207.00 220.00 206.00 210.00 0.1M
2021-05-17 198.50 207.00 198.50 205.00 0.3M
2021-05-14 182.50 198.50 182.50 195.00 0.2M
2021-05-12 178.50 183.50 176.00 182.00 0.0M
2021-05-11 185.50 185.50 173.50 178.50 0.2M
2021-05-10 182.50 189.50 182.50 185.50 0.5M
2021-05-07 179.00 188.00 178.50 182.50 0.2M
2021-05-06 172.50 179.50 171.50 178.00 0.1M
2021-05-05 167.00 176.00 163.50 173.50 0.3M
2021-05-04 162.00 170.00 161.00 168.00 0.5M
2021-05-03 158.00 162.00 156.00 162.00 0.7M
2021-04-30 167.00 167.00 151.00 160.00 1.4M
2021-04-29 165.00 167.50 155.00 167.50 0.4M
2021-04-28 178.02 184.00 162.02 165.00 1.4M
2021-04-27 151.00 182.94 151.00 176.54 6.3M