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
2022-12-30 126.60 129.00 125.50 125.60 0.1M
2022-12-29 123.40 126.90 123.10 126.60 0.1M
2022-12-28 124.80 125.90 123.70 124.50 0.1M
2022-12-27 125.90 127.60 124.50 124.50 0.0M
2022-12-23 128.40 129.70 125.70 125.80 0.1M
2022-12-22 129.90 130.10 127.60 128.40 0.1M
2022-12-21 127.90 129.70 126.70 129.70 0.1M
2022-12-20 127.70 129.50 125.50 127.90 0.1M
2022-12-19 127.40 131.50 127.40 127.90 0.1M
2022-12-16 127.50 129.80 126.80 129.00 0.1M
2022-12-15 133.80 133.80 127.50 127.90 0.2M
2022-12-14 135.20 136.80 131.80 134.50 0.1M
2022-12-13 132.90 138.40 130.70 133.30 0.2M
2022-12-12 131.60 132.40 125.00 131.20 0.2M
2022-12-09 132.90 135.60 132.60 132.60 0.3M
2022-12-08 135.40 135.40 131.60 132.90 0.1M
2022-12-07 134.00 135.40 132.70 133.30 0.1M
2022-12-06 139.60 140.30 135.10 135.20 0.2M
2022-12-05 138.00 141.20 137.30 139.60 0.1M
2022-12-02 135.10 139.60 135.00 138.40 0.1M
2022-12-01 132.10 135.90 132.10 135.50 0.2M
2022-11-30 132.60 135.10 131.20 131.80 1.4M
2022-11-29 136.00 137.00 130.50 131.30 0.3M
2022-11-28 135.40 139.20 134.80 136.00 0.2M
2022-11-25 133.80 135.90 133.70 135.40 0.3M
2022-11-24 133.90 136.10 131.60 135.00 0.2M
2022-11-23 136.40 138.20 133.70 134.00 0.1M
2022-11-22 136.00 138.50 134.90 136.40 0.1M
2022-11-21 137.10 137.60 134.20 135.20 0.1M
2022-11-18 135.30 137.90 135.10 137.10 0.1M
2022-11-17 133.00 136.40 132.50 135.30 0.2M
2022-11-16 137.00 139.00 133.40 134.30 0.2M
2022-11-15 143.60 143.60 135.50 137.30 0.3M
2022-11-14 146.00 146.90 142.90 142.90 0.3M
2022-11-11 147.50 151.30 145.10 146.00 0.5M
2022-11-10 142.50 148.50 140.90 147.50 0.3M
2022-11-09 141.00 143.30 140.00 142.50 0.1M
2022-11-08 140.20 143.90 139.60 141.00 0.1M
2022-11-07 139.30 141.90 136.80 140.20 0.1M
2022-11-04 143.50 143.50 138.70 140.30 0.0M
2022-11-03 143.60 144.40 140.50 143.50 0.1M
2022-11-02 139.80 143.90 139.10 142.30 0.1M
2022-11-01 139.00 143.10 139.00 139.80 0.1M
2022-10-31 137.40 138.50 136.10 137.20 0.1M
2022-10-28 140.00 140.60 136.80 137.40 0.1M
2022-10-27 144.00 144.00 140.00 140.00 0.1M
2022-10-26 143.50 145.30 140.30 144.10 0.2M
2022-10-25 133.50 142.50 133.50 141.50 0.1M
2022-10-24 132.10 135.90 129.90 135.20 0.1M
2022-10-21 135.80 138.00 130.10 132.40 0.2M
2022-10-20 144.30 144.40 125.80 135.80 0.5M
2022-10-19 142.50 150.20 141.40 144.20 0.1M
2022-10-18 149.50 149.50 145.40 147.70 0.1M
2022-10-17 140.50 147.00 139.30 147.00 0.1M
2022-10-14 142.00 143.90 139.40 140.50 0.1M
2022-10-13 137.00 141.30 136.00 141.30 0.2M
2022-10-12 133.00 137.80 131.70 136.50 0.1M
2022-10-11 132.30 134.80 131.40 133.00 0.1M
2022-10-10 132.10 135.40 131.25 132.60 0.2M
2022-10-07 131.10 133.80 130.00 132.70 0.2M
2022-10-06 138.60 138.70 128.30 130.20 0.7M
2022-10-05 143.20 145.00 138.40 138.60 0.1M
2022-10-04 142.50 145.60 141.40 143.20 0.1M
2022-10-03 141.50 143.60 138.00 141.10 0.1M
2022-09-30 138.40 143.20 138.40 141.50 0.2M
2022-09-29 143.70 143.70 137.70 138.30 0.1M
2022-09-28 142.00 144.30 138.70 143.70 0.1M
2022-09-27 144.90 146.70 142.10 143.20 0.1M
2022-09-26 145.00 146.70 143.40 144.90 0.1M
2022-09-23 144.90 145.70 140.20 145.00 0.1M
2022-09-22 144.20 149.30 144.20 144.80 0.2M
2022-09-21 146.60 149.30 141.30 148.90 0.1M
2022-09-20 146.90 149.10 144.90 148.20 0.1M
2022-09-19 143.50 146.90 143.50 146.70 0.1M
2022-09-16 146.10 146.10 143.60 145.30 0.1M
2022-09-15 143.80 148.30 143.70 144.50 0.1M
2022-09-14 145.00 148.90 144.50 145.20 0.1M
2022-09-13 148.80 150.40 145.00 145.70 0.1M
2022-09-12 146.60 150.00 145.50 148.80 0.1M
2022-09-09 139.30 148.40 139.30 146.60 0.1M
2022-09-08 144.80 145.90 143.20 144.60 0.1M
2022-09-07 142.00 146.10 141.50 144.80 0.1M
2022-09-06 140.40 144.50 140.40 143.00 0.1M
2022-09-05 139.30 141.70 136.70 140.40 0.1M
2022-09-02 139.60 141.10 136.60 139.80 0.2M
2022-09-01 141.20 141.20 138.60 139.60 0.3M
2022-08-31 138.60 143.90 138.60 141.70 0.6M
2022-08-30 139.20 142.00 139.00 140.00 0.1M
2022-08-29 139.80 141.90 138.30 139.20 0.3M
2022-08-26 140.50 141.60 139.00 140.00 0.3M
2022-08-25 141.90 141.90 137.70 140.50 0.1M
2022-08-24 138.40 139.70 135.70 139.30 0.1M
2022-08-23 139.10 141.00 137.50 138.40 0.1M
2022-08-22 140.90 142.00 138.20 138.70 0.2M
2022-08-19 138.70 141.70 137.70 141.40 0.3M
2022-08-18 136.80 140.00 135.60 139.50 0.3M
2022-08-17 138.60 138.70 131.40 137.00 0.5M
2022-08-16 145.00 146.80 137.30 137.50 9.7M
2022-08-15 163.50 165.90 161.60 165.20 0.1M
2022-08-12 161.70 164.30 158.50 163.50 0.1M
2022-08-11 161.00 163.30 158.60 159.00 0.2M
2022-08-10 151.80 161.90 149.80 161.00 0.2M
2022-08-09 158.20 161.20 150.80 151.80 0.1M
2022-08-08 157.40 160.00 155.80 158.30 0.1M
2022-08-05 160.40 162.50 157.10 158.70 0.1M
2022-08-04 158.50 161.80 158.40 160.40 0.1M
2022-08-03 153.10 159.70 153.00 158.40 0.1M
2022-08-02 157.90 160.00 154.80 155.20 0.1M
2022-08-01 153.00 160.00 152.50 158.00 0.2M
2022-07-29 158.10 160.30 152.50 153.60 0.3M
2022-07-28 162.50 165.20 158.60 160.00 0.2M
2022-07-27 161.00 165.30 160.00 162.50 0.2M
2022-07-26 160.50 163.50 159.40 161.00 0.3M
2022-07-25 163.00 164.50 160.00 161.80 0.2M
2022-07-22 163.00 171.70 162.40 163.40 0.4M
2022-07-21 151.50 162.00 151.50 160.90 0.4M
2022-07-20 146.80 149.50 144.50 148.70 0.1M
2022-07-19 140.80 147.40 139.50 146.80 0.2M
2022-07-18 136.80 141.60 135.60 140.80 0.1M
2022-07-15 135.00 137.10 133.40 136.80 0.1M
2022-07-14 135.80 137.70 132.40 135.00 0.1M
2022-07-13 140.20 140.20 135.40 138.00 0.1M
2022-07-12 139.60 141.20 138.10 140.20 0.1M
2022-07-11 142.00 142.20 138.40 139.70 0.1M
2022-07-08 139.00 142.70 138.40 142.20 0.1M
2022-07-07 138.30 141.20 135.10 139.40 0.1M
2022-07-06 130.10 138.30 130.10 138.30 0.2M
2022-07-05 126.50 131.30 125.90 131.30 0.2M
2022-07-04 125.40 127.50 124.80 126.00 0.1M
2022-07-01 128.40 128.40 122.50 125.40 0.2M
2022-06-30 126.20 126.20 122.80 125.70 0.2M
2022-06-29 125.70 127.00 123.00 126.20 0.3M
2022-06-28 125.80 126.80 121.10 125.70 0.2M
2022-06-27 117.50 124.30 117.50 123.30 0.1M
2022-06-23 117.20 118.60 114.30 117.50 0.1M
2022-06-22 113.50 118.50 111.50 117.30 0.2M
2022-06-21 119.60 120.00 113.30 113.50 0.2M
2022-06-20 116.60 120.70 115.60 119.50 0.1M
2022-06-17 110.50 117.90 110.00 116.30 1.3M
2022-06-16 133.90 133.90 109.20 110.50 0.5M
2022-06-15 129.80 131.00 125.90 129.20 0.2M
2022-06-14 137.20 138.00 129.10 129.80 0.2M
2022-06-13 140.70 140.70 136.20 137.20 0.3M
2022-06-10 140.00 144.20 138.20 140.70 0.2M
2022-06-09 145.00 147.40 142.60 143.20 0.2M
2022-06-08 139.50 145.50 139.50 144.50 0.2M
2022-06-07 137.00 140.10 136.20 138.40 0.2M
2022-06-03 136.70 139.30 136.20 137.00 0.4M
2022-06-02 134.70 138.50 133.10 136.70 0.3M
2022-06-01 133.00 141.80 133.00 136.80 0.9M
2022-05-31 140.00 142.30 137.30 141.60 0.3M
2022-05-30 134.80 140.10 132.70 140.10 2.5M
2022-05-27 127.50 134.90 127.50 134.80 0.1M
2022-05-25 125.90 129.10 124.80 125.00 0.1M
2022-05-24 126.50 127.00 124.20 124.90 0.1M
2022-05-23 135.20 142.10 126.70 127.50 0.2M
2022-05-20 127.60 135.00 127.50 134.50 0.2M
2022-05-19 125.50 127.60 123.50 127.00 0.3M
2022-05-18 126.00 126.00 123.40 125.30 0.1M
2022-05-17 123.60 127.50 123.10 124.70 0.1M
2022-05-16 122.20 125.40 121.70 123.60 0.1M
2022-05-13 121.20 124.10 118.80 122.90 0.1M
2022-05-12 117.00 123.50 116.00 121.90 0.2M
2022-05-11 115.30 120.10 113.60 119.30 0.2M
2022-05-10 112.50 117.80 112.50 115.90 0.1M
2022-05-09 114.60 114.60 110.50 112.50 0.1M
2022-05-06 118.30 118.30 113.30 114.60 0.1M
2022-05-05 123.00 124.50 118.30 118.30 0.1M
2022-05-04 122.80 126.70 119.50 122.70 0.1M
2022-05-03 123.90 124.60 119.50 122.80 0.2M
2022-05-02 122.70 123.10 114.00 123.00 0.3M
2022-04-29 126.20 133.60 122.40 122.70 0.1M
2022-04-28 133.80 137.80 125.00 130.60 0.2M
2022-04-27 132.00 135.30 132.00 133.80 0.2M
2022-04-26 136.00 136.00 132.00 132.00 0.1M
2022-04-25 135.60 136.90 131.70 136.00 0.1M
2022-04-22 138.30 138.30 133.90 135.60 0.1M
2022-04-21 137.60 141.00 136.10 138.20 0.0M
2022-04-20 139.70 141.20 137.20 137.60 0.1M
2022-04-19 142.50 142.50 134.60 137.20 0.1M
2022-04-14 142.40 143.00 139.80 142.50 0.0M
2022-04-13 144.10 145.80 140.80 142.40 0.1M
2022-04-12 141.90 145.40 139.70 144.10 0.1M
2022-04-11 139.10 145.50 139.10 141.90 0.1M
2022-04-08 139.80 144.80 139.70 141.20 0.1M
2022-04-07 136.70 142.00 135.40 139.20 0.1M
2022-04-06 142.70 143.30 136.40 136.70 0.1M
2022-04-05 145.00 150.50 142.30 142.70 0.2M
2022-04-04 141.70 145.60 140.90 145.00 0.2M
2022-04-01 142.10 142.40 140.20 141.70 0.1M
2022-03-31 142.20 143.65 139.10 142.10 0.2M
2022-03-30 141.50 142.60 139.00 140.65 0.4M
2022-03-29 142.00 146.10 139.70 141.00 3.8M
2022-03-28 153.75 155.70 150.00 154.45 0.1M
2022-03-25 152.45 162.35 152.45 153.75 0.3M
2022-03-24 145.15 148.75 143.40 147.70 0.1M
2022-03-23 148.30 149.25 143.10 144.60 0.1M
2022-03-22 144.90 149.40 143.75 148.30 0.1M
2022-03-21 149.90 149.90 140.70 144.90 0.1M
2022-03-18 146.45 148.25 142.15 148.25 0.1M
2022-03-17 145.05 149.40 145.05 145.50 0.3M
2022-03-16 138.05 146.50 138.05 145.00 0.2M
2022-03-15 142.40 142.40 136.00 138.05 0.2M
2022-03-14 142.00 142.90 137.25 140.95 0.3M
2022-03-11 138.25 144.10 138.00 140.90 0.1M
2022-03-10 143.00 145.25 140.65 140.65 0.1M
2022-03-09 140.00 145.25 137.90 143.70 0.1M
2022-03-08 140.55 144.30 134.00 136.05 0.2M
2022-03-07 140.25 144.15 136.55 140.55 0.1M
2022-03-04 145.95 150.60 140.40 140.40 0.2M
2022-03-03 153.00 155.55 147.65 147.65 0.2M
2022-03-02 150.00 156.30 146.25 153.00 0.4M
2022-03-01 147.10 152.90 143.30 150.30 0.2M
2022-02-28 136.60 147.10 135.40 147.10 0.1M
2022-02-25 135.70 139.00 133.75 136.70 0.1M
2022-02-24 125.00 138.30 123.95 135.70 0.2M
2022-02-23 135.85 137.80 129.90 130.75 0.1M
2022-02-22 129.00 137.90 128.20 135.95 0.3M
2022-02-21 138.10 139.35 129.15 132.75 0.1M
2022-02-18 136.55 140.40 136.30 137.75 0.1M
2022-02-17 141.00 143.70 135.30 136.55 0.1M
2022-02-16 145.60 145.75 141.80 142.85 0.1M
2022-02-15 144.35 147.00 142.10 145.50 0.1M
2022-02-14 138.50 144.35 136.40 144.35 0.3M
2022-02-11 142.95 146.00 137.20 142.55 0.2M
2022-02-10 143.95 145.75 140.50 144.40 0.2M
2022-02-09 137.00 144.00 135.90 143.95 0.1M
2022-02-08 139.95 139.95 135.05 137.00 0.1M
2022-02-07 131.00 140.70 129.50 140.05 0.3M
2022-02-04 141.40 142.45 130.25 133.00 0.3M
2022-02-03 147.00 147.15 141.05 141.65 0.6M
2022-02-02 152.00 152.00 141.35 147.15 0.6M
2022-02-01 169.75 170.00 140.30 150.50 1.4M
2022-01-31 159.00 167.55 158.70 167.00 0.1M
2022-01-28 153.00 160.15 150.75 158.80 0.1M
2022-01-27 151.95 154.90 148.05 154.50 0.1M
2022-01-26 147.50 153.60 145.05 152.05 0.1M
2022-01-25 144.00 147.95 142.00 147.50 0.1M
2022-01-24 153.00 153.00 142.00 143.70 0.1M
2022-01-21 153.50 157.10 151.65 153.95 0.2M
2022-01-20 154.35 160.50 151.75 157.45 0.1M
2022-01-19 146.00 151.65 143.80 149.00 0.4M
2022-01-18 153.40 153.40 146.05 147.80 0.1M
2022-01-17 158.05 159.80 153.55 153.80 0.1M
2022-01-14 165.00 166.00 160.10 160.10 0.1M
2022-01-13 167.95 169.95 163.45 165.00 0.1M
2022-01-12 168.60 170.80 166.20 168.00 0.2M
2022-01-11 164.05 169.20 164.05 168.55 0.1M
2022-01-10 168.00 168.70 163.20 164.00 0.1M
2022-01-07 167.00 168.90 163.85 168.30 0.2M
2022-01-05 168.05 169.00 164.45 167.00 0.0M
2022-01-04 168.30 170.65 166.70 168.00 0.1M
2022-01-03 167.00 169.60 166.05 168.30 0.0M