HMS Network (HMSN)

HMSN
🏛️ スウェーデン →
413.80
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
2023-12-29 502.50 509.00 497.00 497.40 0.0M
2023-12-28 500.00 504.00 497.00 502.50 0.0M
2023-12-27 494.00 504.50 493.40 498.40 0.0M
2023-12-22 490.40 496.40 486.80 494.00 0.0M
2023-12-21 492.00 497.00 484.20 490.40 0.0M
2023-12-20 485.00 500.50 485.00 497.60 0.1M
2023-12-19 474.60 492.80 474.00 488.80 0.1M
2023-12-18 484.60 492.20 467.60 474.60 0.1M
2023-12-15 502.00 517.50 500.50 502.50 0.1M
2023-12-14 500.00 518.00 493.00 502.00 0.1M
2023-12-13 522.00 522.00 494.20 494.20 0.1M
2023-12-12 510.00 554.50 510.00 523.00 0.3M
2023-12-11 462.00 469.00 457.20 467.00 0.1M
2023-12-08 441.60 463.40 441.60 462.20 0.0M
2023-12-07 441.80 446.60 437.20 441.60 0.0M
2023-12-06 439.40 450.00 439.40 442.00 0.0M
2023-12-05 425.40 440.80 423.80 439.40 0.0M
2023-12-04 429.60 434.60 423.80 426.20 0.0M
2023-12-01 442.40 443.80 427.00 429.60 0.1M
2023-11-30 441.40 443.80 431.00 441.20 0.1M
2023-11-29 449.80 452.20 432.60 443.20 0.0M
2023-11-28 440.60 442.40 432.20 437.60 0.0M
2023-11-27 437.80 442.60 431.80 440.60 0.0M
2023-11-24 447.00 450.00 435.40 437.80 0.0M
2023-11-23 442.00 448.40 438.80 446.00 0.0M
2023-11-22 429.80 441.60 429.00 441.60 0.0M
2023-11-21 433.80 442.40 428.60 429.80 0.1M
2023-11-20 415.00 436.40 414.00 434.00 0.1M
2023-11-17 385.00 415.00 385.00 415.00 0.1M
2023-11-16 410.60 411.80 398.00 402.00 0.0M
2023-11-15 416.60 429.60 407.80 410.60 0.0M
2023-11-14 380.40 418.80 380.00 416.80 0.1M
2023-11-13 385.00 390.60 380.20 381.00 0.0M
2023-11-10 389.00 391.60 383.60 384.60 0.0M
2023-11-09 380.00 394.40 379.40 391.00 0.0M
2023-11-08 381.60 388.80 374.00 380.00 0.0M
2023-11-07 378.60 383.00 374.00 381.60 0.0M
2023-11-06 372.00 386.40 372.00 378.60 0.1M
2023-11-03 377.80 378.40 371.60 372.00 0.0M
2023-11-02 365.80 380.00 365.80 373.40 0.0M
2023-11-01 369.20 371.00 362.00 366.20 0.0M
2023-10-31 372.80 378.80 368.00 369.20 0.0M
2023-10-30 373.80 379.60 366.40 372.80 0.0M
2023-10-27 368.00 376.20 366.60 373.80 0.1M
2023-10-26 357.00 377.80 357.00 376.60 0.1M
2023-10-25 373.60 374.80 362.60 371.00 0.0M
2023-10-24 379.20 383.20 357.20 370.20 0.1M
2023-10-23 363.60 377.00 363.60 375.80 0.1M
2023-10-20 351.80 365.80 348.60 363.60 0.1M
2023-10-19 349.60 363.00 337.40 357.40 0.2M
2023-10-18 342.60 363.40 331.00 354.80 0.2M
2023-10-17 370.60 376.40 353.80 363.40 0.1M
2023-10-16 376.00 384.40 370.60 370.60 0.0M
2023-10-13 402.60 402.60 380.00 380.20 0.0M
2023-10-12 407.00 408.60 398.20 402.60 0.0M
2023-10-11 406.20 414.60 399.00 401.60 0.1M
2023-10-10 383.60 406.40 383.60 405.60 0.0M
2023-10-09 394.00 398.40 378.80 379.40 0.0M
2023-10-06 399.20 401.60 392.00 398.00 0.0M
2023-10-05 384.80 401.60 384.80 396.40 0.0M
2023-10-04 392.80 398.80 380.00 384.60 0.0M
2023-10-03 394.00 397.60 390.20 392.80 0.0M
2023-10-02 399.80 405.40 389.20 394.00 0.3M
2023-09-29 391.60 406.40 391.60 400.00 0.1M
2023-09-28 378.00 394.20 377.80 390.80 0.1M
2023-09-27 372.20 384.40 372.00 378.80 0.0M
2023-09-26 384.80 384.80 372.60 374.60 0.0M
2023-09-25 385.00 393.00 379.20 385.20 0.0M
2023-09-22 389.40 392.60 382.80 389.00 0.0M
2023-09-21 380.00 399.60 379.60 389.40 0.1M
2023-09-20 381.40 392.40 381.40 388.20 0.0M
2023-09-19 380.40 388.20 378.20 381.40 0.0M
2023-09-18 380.40 385.40 377.60 380.40 0.0M
2023-09-15 388.60 392.40 381.00 382.20 0.0M
2023-09-14 385.20 389.00 376.00 387.20 0.0M
2023-09-13 377.00 382.00 369.20 380.60 0.2M
2023-09-12 425.00 439.80 377.40 379.00 0.2M
2023-09-11 421.40 427.00 416.00 420.00 0.0M
2023-09-08 431.40 436.00 417.00 421.40 0.1M
2023-09-07 444.00 447.00 430.00 431.40 0.0M
2023-09-06 447.00 450.60 440.40 447.40 0.0M
2023-09-05 441.80 450.00 438.80 446.80 0.0M
2023-09-04 435.60 451.40 435.60 443.40 0.0M
2023-09-01 439.40 443.80 432.60 435.40 0.0M
2023-08-31 428.40 443.00 428.40 439.40 0.0M
2023-08-30 426.60 434.80 425.00 428.40 0.0M
2023-08-29 415.80 425.80 414.80 425.80 0.0M
2023-08-28 415.80 420.00 412.20 416.60 0.0M
2023-08-25 403.20 418.40 399.00 412.60 0.0M
2023-08-24 421.00 426.60 407.40 408.00 0.0M
2023-08-23 431.00 431.00 416.20 418.60 0.0M
2023-08-22 412.60 425.00 412.40 421.40 0.0M
2023-08-21 425.80 429.40 410.40 412.60 0.0M
2023-08-18 424.00 426.80 419.20 425.80 0.1M
2023-08-17 435.00 435.00 418.80 425.40 0.0M
2023-08-16 444.80 449.80 432.00 435.20 0.0M
2023-08-15 456.00 458.20 441.00 447.60 0.0M
2023-08-14 458.40 463.20 453.00 454.80 0.1M
2023-08-11 462.00 465.60 457.80 458.00 0.0M
2023-08-10 451.80 463.80 451.80 462.20 0.0M
2023-08-09 450.00 454.80 446.60 450.40 0.0M
2023-08-08 444.20 452.80 437.40 448.60 0.0M
2023-08-07 449.40 457.20 444.00 444.40 0.0M
2023-08-04 441.20 446.60 431.20 446.60 0.0M
2023-08-03 434.00 441.80 431.40 439.60 0.1M
2023-08-02 422.60 440.20 421.60 437.00 0.1M
2023-08-01 423.80 435.00 422.60 427.80 0.0M
2023-07-31 423.00 430.60 415.20 425.20 0.1M
2023-07-28 419.40 423.00 414.00 422.60 0.0M
2023-07-27 419.00 426.00 419.00 420.80 0.0M
2023-07-26 424.20 425.20 415.00 418.20 0.0M
2023-07-25 423.00 429.00 416.40 428.60 0.0M
2023-07-24 420.60 423.00 410.00 421.80 0.0M
2023-07-21 411.40 423.80 405.00 422.00 0.0M
2023-07-20 403.00 418.00 402.20 415.00 0.1M
2023-07-19 401.00 414.00 399.40 407.40 0.1M
2023-07-18 398.80 408.40 398.00 400.00 0.1M
2023-07-17 417.00 418.60 380.00 398.00 0.3M
2023-07-14 408.00 441.40 362.00 407.00 0.4M
2023-07-13 464.00 478.80 463.00 475.00 0.2M
2023-07-12 450.00 463.40 438.00 462.60 0.1M
2023-07-11 461.80 467.60 445.20 448.80 0.1M
2023-07-10 485.00 486.60 456.20 459.00 0.1M
2023-07-07 494.00 494.00 482.60 486.60 0.1M
2023-07-06 493.20 503.00 489.80 493.00 0.0M
2023-07-05 514.50 515.00 495.00 496.20 0.1M
2023-07-04 506.50 519.00 506.00 517.50 0.0M
2023-07-03 530.50 530.50 495.00 506.50 0.1M
2023-06-30 522.50 535.50 516.00 528.00 0.0M
2023-06-29 518.00 529.00 518.00 522.50 0.0M
2023-06-28 501.00 518.00 498.40 518.00 0.0M
2023-06-27 501.50 503.00 481.40 497.20 0.0M
2023-06-26 502.00 515.50 495.00 501.50 0.0M
2023-06-22 496.00 503.50 492.20 502.00 0.0M
2023-06-21 516.00 516.00 500.00 502.50 0.0M
2023-06-20 507.00 516.50 505.50 515.50 0.0M
2023-06-19 511.00 512.50 502.00 508.50 0.0M
2023-06-16 516.00 519.00 508.50 517.50 0.0M
2023-06-15 518.00 528.00 495.60 510.00 0.1M
2023-06-14 541.00 543.00 533.50 541.00 0.0M
2023-06-13 524.50 545.00 524.50 541.00 0.1M
2023-06-12 513.00 522.50 513.00 522.50 0.0M
2023-06-09 506.50 512.50 499.60 512.00 0.0M
2023-06-08 508.00 508.00 497.40 504.00 0.0M
2023-06-07 489.00 513.50 489.00 508.00 0.1M
2023-06-05 492.00 494.00 486.60 490.60 0.0M
2023-06-02 500.50 509.00 490.80 492.40 0.0M
2023-06-01 486.60 499.80 485.60 499.40 0.0M
2023-05-31 474.40 484.80 471.40 481.60 0.1M
2023-05-30 460.20 476.80 455.80 474.40 0.0M
2023-05-29 475.00 476.80 459.20 460.20 0.0M
2023-05-26 463.00 475.00 462.00 473.20 0.1M
2023-05-25 451.00 466.00 450.20 462.80 0.0M
2023-05-24 467.40 467.40 449.40 452.60 0.0M
2023-05-23 480.00 480.00 465.60 468.20 0.0M
2023-05-22 486.40 486.40 472.60 476.40 0.0M
2023-05-19 485.40 492.00 485.40 491.00 0.0M
2023-05-17 488.80 490.20 482.60 484.20 0.0M
2023-05-16 495.00 495.00 486.60 488.80 0.0M
2023-05-15 480.00 493.20 480.00 490.60 0.0M
2023-05-12 474.80 481.00 472.20 479.80 0.0M
2023-05-11 466.80 474.80 465.00 473.40 0.0M
2023-05-10 482.00 482.00 458.20 464.20 0.1M
2023-05-09 488.20 493.20 477.00 482.00 0.0M
2023-05-08 498.80 500.50 480.60 488.80 0.0M
2023-05-05 500.00 500.00 493.00 497.80 0.0M
2023-05-04 486.60 495.00 480.40 492.20 0.0M
2023-05-03 474.80 487.60 474.00 485.00 0.0M
2023-05-02 476.40 483.40 472.60 474.80 0.0M
2023-04-28 463.00 482.80 463.00 476.40 0.1M
2023-04-27 462.00 465.40 456.40 462.00 0.0M
2023-04-26 448.60 464.60 445.00 462.40 0.0M
2023-04-25 450.00 456.20 446.00 453.40 0.0M
2023-04-24 454.60 457.20 447.00 449.00 0.0M
2023-04-21 450.00 455.20 441.60 454.20 0.0M
2023-04-20 467.00 467.00 449.60 451.80 0.0M
2023-04-19 457.00 474.00 452.60 466.80 0.1M
2023-04-18 418.40 462.20 418.00 454.00 0.2M
2023-04-17 411.00 415.80 408.60 410.60 0.0M
2023-04-14 415.20 420.60 409.80 411.00 0.0M
2023-04-13 407.40 417.60 407.00 415.20 0.0M
2023-04-12 420.00 420.00 402.40 405.60 0.0M
2023-04-11 411.00 421.40 410.80 417.80 0.0M
2023-04-06 420.00 420.00 410.60 410.60 0.0M
2023-04-05 420.00 420.00 408.80 415.40 0.0M
2023-04-04 408.20 423.00 407.20 415.80 0.1M
2023-04-03 425.00 425.80 404.40 408.20 0.1M
2023-03-31 411.60 426.00 402.00 423.40 0.1M
2023-03-30 411.80 416.60 402.20 411.60 0.0M
2023-03-29 400.20 412.80 398.00 410.00 0.0M
2023-03-28 402.20 405.00 397.00 400.00 0.0M
2023-03-27 398.20 405.00 398.00 401.80 0.0M
2023-03-24 400.00 401.00 395.60 399.00 0.0M
2023-03-23 392.80 400.60 387.60 400.00 0.0M
2023-03-22 398.40 399.60 392.40 393.80 0.0M
2023-03-21 396.60 402.40 396.60 398.40 0.0M
2023-03-20 390.00 400.20 380.00 396.60 0.0M
2023-03-17 402.20 410.00 392.40 394.00 0.0M
2023-03-16 391.20 404.80 384.60 402.20 0.0M
2023-03-15 400.00 400.00 382.20 385.40 0.0M
2023-03-14 396.80 406.00 393.80 400.00 0.1M
2023-03-13 399.00 400.20 386.00 396.80 0.1M
2023-03-10 403.60 408.40 393.60 399.80 0.1M
2023-03-09 427.00 427.00 406.20 412.20 0.1M
2023-03-08 423.60 429.20 418.00 427.00 0.0M
2023-03-07 429.60 440.80 422.00 424.80 0.0M
2023-03-06 427.60 430.00 422.80 429.60 0.0M
2023-03-03 428.60 429.60 424.80 429.20 0.0M
2023-03-02 419.80 426.00 416.00 424.80 0.0M
2023-03-01 423.40 425.00 418.80 419.00 0.0M
2023-02-28 421.40 424.60 414.80 422.80 0.0M
2023-02-27 406.40 423.80 402.40 421.80 0.0M
2023-02-24 412.00 412.80 403.00 406.40 0.0M
2023-02-23 412.80 421.40 411.00 411.00 0.0M
2023-02-22 412.80 417.80 408.40 412.80 0.0M
2023-02-21 423.00 423.80 411.60 413.60 0.0M
2023-02-20 429.20 431.40 421.80 423.40 0.0M
2023-02-17 430.60 435.40 426.60 429.20 0.0M
2023-02-16 439.00 444.40 432.00 432.00 0.0M
2023-02-15 435.20 440.80 423.00 439.80 0.0M
2023-02-14 416.20 433.40 416.20 425.40 0.0M
2023-02-13 411.00 416.80 404.60 416.20 0.0M
2023-02-10 428.80 428.80 409.60 411.00 0.0M
2023-02-09 421.40 437.00 421.20 431.40 0.1M
2023-02-08 422.00 431.00 419.80 421.40 0.0M
2023-02-07 413.60 423.00 412.00 420.40 0.2M
2023-02-06 418.00 419.80 412.20 413.60 0.0M
2023-02-03 421.40 421.40 407.60 418.80 0.1M
2023-02-02 406.00 427.00 406.00 427.00 0.1M
2023-02-01 392.40 408.00 389.20 406.00 0.0M
2023-01-31 390.80 391.80 380.60 389.20 0.1M
2023-01-30 389.80 395.80 379.80 391.00 0.0M
2023-01-27 382.60 398.80 377.40 390.00 0.1M
2023-01-26 374.00 415.00 374.00 395.40 0.2M
2023-01-25 366.00 366.00 341.40 345.80 0.0M
2023-01-24 358.80 361.80 351.20 355.40 0.0M
2023-01-23 343.40 361.20 343.40 358.60 0.1M
2023-01-20 348.60 348.60 336.40 342.40 0.0M
2023-01-19 353.00 353.60 336.20 343.20 0.1M
2023-01-18 359.80 367.40 355.20 355.60 0.0M
2023-01-17 358.60 360.60 354.00 359.80 0.0M
2023-01-16 356.00 362.20 355.00 358.60 0.1M
2023-01-13 362.60 362.80 352.20 356.00 0.0M
2023-01-12 355.00 368.00 351.00 357.80 0.1M
2023-01-11 336.60 354.40 336.00 354.40 0.0M
2023-01-10 340.60 342.80 335.20 337.40 0.0M
2023-01-09 326.00 343.00 326.00 342.40 0.0M
2023-01-05 330.40 333.40 321.80 322.40 0.0M
2023-01-04 336.40 339.20 328.20 332.80 0.0M
2023-01-03 346.80 353.60 336.20 336.40 0.0M
2023-01-02 339.60 349.20 339.60 346.00 0.0M