H

HMb
🏛️ スウェーデン →
173.00
最終更新: 2025-09-29
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
2023-12-29 176.50 177.42 176.28 176.62 1.7M
2023-12-28 178.00 178.38 176.02 176.30 1.5M
2023-12-27 176.46 178.38 176.46 177.44 1.6M
2023-12-22 179.76 179.76 176.16 176.46 2.1M
2023-12-21 180.96 182.46 180.04 180.58 1.9M
2023-12-20 182.00 182.64 179.42 181.56 3.0M
2023-12-19 181.40 182.12 180.26 182.00 2.2M
2023-12-18 177.54 182.34 176.90 181.24 3.6M
2023-12-15 174.98 180.18 174.76 177.56 8.3M
2023-12-14 176.54 178.38 175.60 176.72 3.8M
2023-12-13 175.50 177.38 174.60 174.62 3.7M
2023-12-12 176.32 177.32 174.66 174.66 2.1M
2023-12-11 172.54 176.68 172.54 176.66 2.9M
2023-12-08 170.40 173.80 170.28 172.54 2.6M
2023-12-07 169.02 170.70 168.68 169.24 2.1M
2023-12-06 170.02 170.74 168.48 169.52 2.5M
2023-12-05 174.40 175.34 172.06 172.66 2.3M
2023-12-04 172.00 176.62 172.00 175.68 3.2M
2023-12-01 168.48 172.26 168.48 172.00 2.7M
2023-11-30 167.82 171.34 167.00 167.90 7.9M
2023-11-29 174.68 175.68 173.26 175.04 2.5M
2023-11-28 174.38 175.12 172.54 174.20 2.6M
2023-11-27 173.76 175.24 173.42 174.52 2.0M
2023-11-24 173.00 174.06 172.32 173.60 1.4M
2023-11-23 171.50 175.00 170.94 173.28 2.5M
2023-11-22 169.50 171.44 168.06 171.44 4.1M
2023-11-21 167.86 170.92 167.80 168.52 3.6M
2023-11-20 167.84 170.40 167.36 167.84 3.0M
2023-11-17 163.24 167.84 162.54 167.84 3.7M
2023-11-16 163.80 164.18 159.68 160.08 2.6M
2023-11-15 159.10 164.24 158.70 163.80 4.5M
2023-11-14 154.66 158.58 153.76 158.26 2.9M
2023-11-13 155.60 155.96 154.08 154.32 2.6M
2023-11-10 157.00 157.26 154.64 155.16 2.6M
2023-11-09 159.00 159.76 157.30 158.46 3.3M
2023-11-08 161.18 164.22 161.18 162.60 2.3M
2023-11-07 157.00 161.58 156.90 161.18 3.1M
2023-11-06 159.78 160.74 156.46 157.00 2.7M
2023-11-03 158.38 160.86 158.38 160.10 1.2M
2023-11-02 154.04 159.10 153.98 158.10 2.6M
2023-11-01 150.32 154.52 150.14 153.04 2.8M
2023-10-31 147.44 150.68 146.66 149.30 2.5M
2023-10-30 145.54 147.60 145.42 146.54 1.5M
2023-10-27 148.20 148.20 144.16 145.14 2.8M
2023-10-26 147.74 148.62 146.60 147.24 2.6M
2023-10-25 151.86 151.86 148.28 149.00 2.5M
2023-10-24 151.60 152.82 150.48 152.18 1.7M
2023-10-23 151.14 152.00 148.58 150.90 2.3M
2023-10-20 151.46 151.46 149.76 150.28 1.8M
2023-10-19 153.80 154.74 152.28 152.92 1.5M
2023-10-18 156.30 157.88 154.22 154.56 1.9M
2023-10-17 157.18 157.56 153.80 156.18 2.7M
2023-10-16 151.94 158.94 151.56 157.42 5.0M
2023-10-13 152.08 153.36 151.36 151.68 2.7M
2023-10-12 153.00 154.56 151.56 152.64 3.9M
2023-10-11 151.54 152.06 149.84 151.28 3.1M
2023-10-10 149.58 152.80 149.50 152.24 3.2M
2023-10-09 150.98 151.00 147.80 148.08 3.1M
2023-10-06 149.08 151.88 148.86 151.76 2.0M
2023-10-05 150.16 150.96 148.64 148.64 3.2M
2023-10-04 151.18 151.50 149.44 150.40 3.4M
2023-10-03 155.82 156.00 152.02 152.02 4.4M
2023-10-02 155.40 158.02 154.90 156.16 3.2M
2023-09-29 154.00 157.06 153.76 155.46 4.1M
2023-09-28 156.30 158.38 150.80 152.44 7.8M
2023-09-27 157.84 165.54 153.08 160.26 7.8M
2023-09-26 156.38 156.71 153.96 155.00 4.2M
2023-09-25 157.00 158.46 155.56 157.42 3.1M
2023-09-22 157.50 158.52 156.46 157.54 2.4M
2023-09-21 159.00 160.02 156.84 158.68 2.6M
2023-09-20 159.20 160.88 158.18 159.94 2.5M
2023-09-19 157.64 160.54 157.42 159.18 2.1M
2023-09-18 158.18 161.32 157.52 158.76 2.9M
2023-09-15 165.50 166.60 159.04 159.44 10.6M
2023-09-14 170.58 172.80 167.64 172.16 3.0M
2023-09-13 171.00 171.70 167.94 170.58 3.3M
2023-09-12 170.00 176.58 169.82 172.50 4.4M
2023-09-11 167.98 170.30 166.44 169.36 2.0M
2023-09-08 167.88 168.30 164.88 166.74 1.2M
2023-09-07 164.50 168.58 164.50 166.70 2.2M
2023-09-06 166.52 166.94 164.10 165.02 1.4M
2023-09-05 166.78 168.28 165.58 166.88 1.6M
2023-09-04 168.52 169.16 167.04 167.48 1.3M
2023-09-01 166.50 170.72 166.14 168.04 2.1M
2023-08-31 162.50 168.54 162.22 167.48 4.7M
2023-08-30 162.00 162.94 160.58 162.30 1.4M
2023-08-29 161.66 162.94 159.98 162.00 1.8M
2023-08-28 161.08 161.94 159.72 161.26 1.3M
2023-08-25 158.62 162.48 157.66 159.90 2.1M
2023-08-24 162.12 162.38 156.74 157.18 2.7M
2023-08-23 163.92 163.92 159.72 160.86 2.1M
2023-08-22 164.06 165.70 163.04 163.78 1.5M
2023-08-21 165.76 165.76 162.90 163.12 2.1M
2023-08-18 166.68 166.68 163.08 164.86 4.3M
2023-08-17 168.56 168.98 167.04 167.64 2.3M
2023-08-16 166.98 169.90 166.30 169.50 1.3M
2023-08-15 168.24 169.42 166.16 167.12 1.6M
2023-08-14 166.92 168.70 166.02 167.72 1.3M
2023-08-11 168.92 168.94 166.60 167.18 1.3M
2023-08-10 167.62 170.42 167.00 169.48 1.8M
2023-08-09 166.60 168.88 166.02 166.54 1.5M
2023-08-08 165.04 166.16 164.12 165.90 1.6M
2023-08-07 165.00 166.60 163.86 166.60 1.8M
2023-08-04 166.10 166.10 164.00 165.54 1.7M
2023-08-03 167.28 167.28 163.74 164.62 2.5M
2023-08-02 170.14 170.72 166.76 167.54 3.2M
2023-08-01 176.64 176.64 172.20 173.24 2.0M
2023-07-31 176.90 177.08 175.08 176.80 1.8M
2023-07-28 177.40 177.52 175.58 176.90 1.5M
2023-07-27 176.42 179.56 176.28 177.40 1.6M
2023-07-26 175.00 175.78 173.46 175.56 1.5M
2023-07-25 176.50 176.70 174.02 175.04 1.8M
2023-07-24 176.50 177.08 174.82 176.64 1.7M
2023-07-21 177.50 177.56 175.92 176.90 1.3M
2023-07-20 178.02 178.90 176.74 178.08 1.7M
2023-07-19 181.34 182.24 178.08 178.70 1.4M
2023-07-18 177.96 181.98 177.84 181.24 2.0M
2023-07-17 178.76 179.32 176.72 178.50 1.7M
2023-07-14 180.28 181.96 179.46 179.60 1.3M
2023-07-13 182.74 182.74 180.18 180.18 1.7M
2023-07-12 179.98 183.22 178.52 182.58 1.9M
2023-07-11 177.90 179.44 176.36 179.44 1.4M
2023-07-10 179.16 179.16 176.14 177.90 2.0M
2023-07-07 181.50 181.50 178.14 179.16 2.9M
2023-07-06 185.26 186.16 180.14 180.94 2.6M
2023-07-05 184.16 185.86 183.90 185.30 2.2M
2023-07-04 184.54 187.58 184.40 185.30 2.7M
2023-07-03 185.70 186.68 183.10 184.54 3.1M
2023-06-30 186.06 186.70 180.60 185.18 6.1M
2023-06-29 168.06 189.58 167.00 186.06 17.1M
2023-06-28 157.26 157.80 155.36 157.44 3.4M
2023-06-27 156.16 156.98 154.10 156.94 2.1M
2023-06-26 154.22 157.22 153.62 156.62 3.7M
2023-06-22 151.78 155.78 150.78 155.38 3.4M
2023-06-21 153.78 154.88 152.16 152.82 2.9M
2023-06-20 151.54 154.56 151.38 154.18 2.7M
2023-06-19 152.30 153.20 151.18 152.12 3.0M
2023-06-16 151.88 154.08 150.16 153.38 6.2M
2023-06-15 149.96 155.66 147.70 150.94 7.9M
2023-06-14 145.42 145.88 144.04 145.60 2.0M
2023-06-13 146.12 146.48 143.76 145.50 2.6M
2023-06-12 143.22 145.12 142.30 144.98 2.2M
2023-06-09 143.84 144.26 141.40 143.22 1.8M
2023-06-08 142.78 144.78 142.46 143.32 2.1M
2023-06-07 142.12 145.76 142.12 144.08 2.9M
2023-06-05 142.14 142.96 139.72 140.68 2.0M
2023-06-02 140.62 142.88 138.90 142.34 2.2M
2023-06-01 136.84 139.44 136.84 139.06 2.8M
2023-05-31 136.38 137.36 135.24 135.44 9.2M
2023-05-30 138.40 138.98 137.30 137.48 1.3M
2023-05-29 139.24 139.52 136.54 137.34 0.9M
2023-05-26 138.84 139.00 135.96 138.56 2.0M
2023-05-25 139.70 139.70 136.26 137.54 3.6M
2023-05-24 142.16 142.16 139.02 139.76 2.4M
2023-05-23 144.52 145.84 143.76 143.80 1.4M
2023-05-22 144.80 145.46 144.04 145.08 1.5M
2023-05-19 150.00 150.20 144.14 144.14 2.9M
2023-05-17 144.34 146.54 144.12 146.54 1.5M
2023-05-16 142.50 144.36 142.10 144.00 2.8M
2023-05-15 143.00 144.18 141.50 142.84 2.0M
2023-05-12 144.00 145.22 142.50 143.00 2.2M
2023-05-11 141.52 143.76 141.52 143.36 2.5M
2023-05-10 144.12 144.22 139.56 141.08 2.2M
2023-05-09 144.86 144.90 143.00 143.30 2.2M
2023-05-08 144.72 144.98 143.46 144.94 1.7M
2023-05-05 144.00 144.72 142.78 144.72 2.0M
2023-05-04 146.16 146.50 144.40 146.42 2.7M
2023-05-03 147.36 149.08 145.78 147.14 3.0M
2023-05-02 150.00 150.54 145.24 146.12 3.6M
2023-04-28 150.74 151.60 148.90 149.88 3.6M
2023-04-27 151.46 152.76 149.66 150.00 3.9M
2023-04-26 152.22 152.94 149.92 151.36 3.5M
2023-04-25 155.98 155.98 152.02 152.94 2.2M
2023-04-24 155.50 155.66 154.22 154.96 2.4M
2023-04-21 154.84 155.30 153.72 155.30 1.9M
2023-04-20 155.00 155.40 152.74 154.84 2.4M
2023-04-19 155.44 156.38 154.46 155.04 1.9M
2023-04-18 156.76 157.30 154.68 155.36 2.0M
2023-04-17 154.78 157.30 154.76 156.54 4.0M
2023-04-14 153.00 155.74 152.84 154.78 4.1M
2023-04-13 150.76 152.58 150.18 152.24 2.9M
2023-04-12 151.82 152.24 149.70 150.34 3.5M
2023-04-11 152.00 153.54 150.50 151.92 3.8M
2023-04-06 148.08 151.00 147.76 151.00 1.7M
2023-04-05 152.00 152.50 147.30 148.08 4.1M
2023-04-04 147.82 150.36 146.58 149.70 4.7M
2023-04-03 149.00 150.60 145.52 146.66 6.0M
2023-03-31 145.00 149.50 143.60 147.82 9.2M
2023-03-30 131.40 146.24 129.32 142.90 19.8M
2023-03-29 122.98 123.06 121.12 122.86 4.1M
2023-03-28 123.16 124.16 120.80 121.90 2.1M
2023-03-27 122.46 124.16 121.78 122.02 2.6M
2023-03-24 123.42 123.46 120.64 121.20 2.8M
2023-03-23 124.84 124.96 122.92 123.94 2.4M
2023-03-22 124.56 126.74 124.46 124.86 1.7M
2023-03-21 123.44 125.84 123.22 124.52 2.6M
2023-03-20 123.00 123.00 119.92 122.44 2.9M
2023-03-17 125.96 126.50 121.50 122.72 4.7M
2023-03-16 124.26 125.88 121.92 125.38 5.1M
2023-03-15 131.30 131.50 121.80 122.94 8.3M
2023-03-14 132.70 135.30 131.66 134.32 3.5M
2023-03-13 133.26 134.30 130.00 132.88 3.8M
2023-03-10 132.94 133.62 131.36 132.28 2.9M
2023-03-09 134.58 136.36 134.10 135.74 2.4M
2023-03-08 133.64 135.34 133.64 134.70 2.8M
2023-03-07 135.00 136.44 133.28 133.64 2.5M
2023-03-06 134.00 137.48 134.00 135.60 3.8M
2023-03-03 132.20 133.80 132.14 133.20 2.1M
2023-03-02 130.08 133.26 130.04 132.00 1.9M
2023-03-01 132.04 133.16 130.58 130.90 2.0M
2023-02-28 130.94 132.90 130.26 132.04 3.7M
2023-02-27 129.52 131.16 128.62 130.76 4.1M
2023-02-24 126.80 126.80 124.92 125.48 2.0M
2023-02-23 126.40 127.68 125.70 125.72 2.2M
2023-02-22 127.00 127.90 125.08 126.40 2.2M
2023-02-21 130.20 130.20 126.86 127.34 1.7M
2023-02-20 130.84 131.44 128.66 128.78 1.9M
2023-02-17 129.06 131.56 127.74 130.50 3.5M
2023-02-16 128.00 129.66 127.64 129.22 3.3M
2023-02-15 127.24 128.56 126.40 127.24 3.4M
2023-02-14 128.54 129.38 126.70 127.74 3.7M
2023-02-13 127.28 128.98 123.78 128.12 5.7M
2023-02-10 133.12 134.20 128.52 129.52 3.2M
2023-02-09 137.00 137.66 132.62 134.22 3.4M
2023-02-08 135.00 136.50 134.24 135.90 3.2M
2023-02-07 135.00 135.68 132.74 133.94 3.8M
2023-02-06 136.34 137.10 134.32 134.70 2.7M
2023-02-03 136.60 138.18 135.04 137.50 3.1M
2023-02-02 131.94 137.12 131.40 137.12 5.1M
2023-02-01 128.12 130.34 127.30 130.34 2.9M
2023-01-31 129.00 129.98 127.06 128.12 4.6M
2023-01-30 128.66 130.00 125.92 129.00 5.6M
2023-01-27 122.00 126.86 120.82 125.80 12.1M
2023-01-26 128.86 131.44 127.08 131.20 4.4M
2023-01-25 128.14 128.50 126.72 127.66 1.6M
2023-01-24 127.98 128.66 126.62 128.66 1.9M
2023-01-23 126.28 127.30 125.30 126.90 2.3M
2023-01-20 126.34 127.26 123.58 125.80 3.7M
2023-01-19 127.60 128.48 125.34 125.34 2.4M
2023-01-18 128.74 130.02 127.44 128.84 2.1M
2023-01-17 130.70 130.94 126.90 128.18 2.7M
2023-01-16 130.48 131.54 129.92 131.08 1.9M
2023-01-13 131.54 131.80 128.44 129.86 2.5M
2023-01-12 130.50 132.18 129.66 131.54 3.3M
2023-01-11 128.00 131.18 128.00 130.24 3.3M
2023-01-10 128.24 128.98 126.72 127.64 2.2M
2023-01-09 128.74 130.04 126.96 129.04 4.7M
2023-01-05 122.00 127.28 122.00 127.28 3.7M
2023-01-04 117.08 121.22 116.70 121.22 4.1M
2023-01-03 116.18 117.64 115.44 116.58 2.8M
2023-01-02 113.58 116.18 112.78 116.18 2.1M