Hoist Finance AB (HOFI)

HOFI
🏛️ スウェーデン →
99.50
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
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 37.25 37.60 37.00 37.15 0.1M
2023-12-28 36.90 37.20 36.50 37.05 0.1M
2023-12-27 36.00 36.75 35.95 36.40 0.1M
2023-12-22 36.05 36.20 35.80 35.95 0.1M
2023-12-21 36.45 36.45 35.85 35.95 0.1M
2023-12-20 36.85 37.00 36.10 36.65 0.1M
2023-12-19 35.25 37.00 35.25 36.85 0.2M
2023-12-18 35.55 35.60 34.85 35.40 0.1M
2023-12-15 35.60 36.45 35.55 35.55 0.2M
2023-12-14 36.00 36.00 34.90 35.40 0.4M
2023-12-13 36.10 36.40 35.35 35.35 0.1M
2023-12-12 37.55 37.55 35.95 36.10 0.2M
2023-12-11 38.30 38.35 37.50 37.55 0.1M
2023-12-08 38.05 38.40 37.50 38.30 0.2M
2023-12-07 38.25 38.25 37.55 38.10 0.2M
2023-12-06 38.25 38.80 38.10 38.25 0.2M
2023-12-05 38.10 38.45 37.90 38.20 0.1M
2023-12-04 37.75 38.55 37.45 38.00 0.3M
2023-12-01 37.10 37.80 36.85 37.55 0.1M
2023-11-30 37.95 38.00 36.90 37.10 0.2M
2023-11-29 37.30 38.00 37.05 37.80 0.2M
2023-11-28 37.00 38.00 36.85 37.30 0.2M
2023-11-27 35.75 36.80 35.40 36.60 0.2M
2023-11-24 35.95 36.30 35.35 35.75 0.1M
2023-11-23 37.00 37.30 35.65 35.95 0.1M
2023-11-22 35.35 36.95 35.35 36.75 0.6M
2023-11-21 34.35 34.50 33.85 34.45 0.1M
2023-11-20 34.75 34.85 33.95 34.35 0.1M
2023-11-17 33.35 34.95 33.35 34.45 0.2M
2023-11-16 33.25 34.70 32.80 33.65 0.4M
2023-11-15 33.00 33.00 32.25 32.45 0.1M
2023-11-14 31.55 32.60 31.30 32.60 0.2M
2023-11-13 31.75 32.35 31.15 31.55 0.1M
2023-11-10 32.75 32.75 31.60 31.65 0.1M
2023-11-09 32.90 33.20 32.60 33.00 0.1M
2023-11-08 32.45 32.90 32.40 32.90 0.1M
2023-11-07 31.20 33.15 31.20 32.45 0.2M
2023-11-06 31.40 32.00 30.85 31.20 0.1M
2023-11-03 31.25 31.55 31.25 31.40 0.1M
2023-11-02 30.20 31.55 29.60 31.25 0.2M
2023-11-01 31.35 31.35 30.00 30.20 0.1M
2023-10-31 30.85 31.80 30.85 31.35 0.1M
2023-10-30 31.65 31.75 30.55 31.20 0.4M
2023-10-27 29.00 32.50 28.60 31.75 0.4M
2023-10-26 26.30 26.75 25.90 26.30 0.1M
2023-10-25 26.70 26.85 25.55 26.10 0.1M
2023-10-24 26.25 26.95 25.95 26.95 0.0M
2023-10-23 26.20 26.30 25.65 26.25 0.1M
2023-10-20 26.30 26.50 25.65 26.05 0.1M
2023-10-19 27.00 27.15 26.20 26.55 0.1M
2023-10-18 27.35 27.90 27.15 27.40 0.0M
2023-10-17 27.45 28.05 27.25 27.50 0.1M
2023-10-16 27.60 27.75 27.10 27.35 0.0M
2023-10-13 27.50 27.70 27.20 27.60 0.3M
2023-10-12 27.90 27.95 26.95 27.55 0.1M
2023-10-11 27.65 27.85 27.30 27.55 0.0M
2023-10-10 26.65 27.60 26.65 27.50 0.1M
2023-10-09 27.15 27.15 26.10 26.30 0.1M
2023-10-06 26.90 27.50 26.60 27.15 0.1M
2023-10-05 26.15 27.00 26.15 26.90 0.1M
2023-10-04 26.65 26.90 25.90 26.15 0.1M
2023-10-03 27.00 27.05 26.40 26.65 0.1M
2023-10-02 27.35 27.90 26.80 27.00 0.1M
2023-09-29 27.40 27.55 26.70 27.30 0.1M
2023-09-28 28.35 28.60 27.30 27.35 0.2M
2023-09-27 28.55 29.10 28.55 28.65 0.0M
2023-09-26 28.00 29.00 27.90 28.90 0.1M
2023-09-25 28.55 28.90 28.45 28.50 0.0M
2023-09-22 29.10 29.65 28.75 28.75 0.0M
2023-09-21 28.85 30.00 28.70 29.35 0.1M
2023-09-20 28.60 29.35 28.60 28.85 0.1M
2023-09-19 29.30 29.60 28.70 28.75 0.0M
2023-09-18 30.50 30.65 29.45 29.60 0.0M
2023-09-15 30.05 30.75 30.00 30.50 0.2M
2023-09-14 29.25 30.10 28.90 30.05 0.1M
2023-09-13 28.90 29.05 28.40 28.80 0.1M
2023-09-12 27.90 28.90 27.90 28.85 0.1M
2023-09-11 27.45 28.15 27.00 27.85 0.1M
2023-09-08 27.15 27.85 27.00 27.40 0.1M
2023-09-07 27.80 27.85 27.10 27.15 0.2M
2023-09-06 27.95 28.25 27.50 27.80 0.1M
2023-09-05 28.45 28.55 27.15 28.10 0.2M
2023-09-04 30.00 30.45 28.45 28.55 0.2M
2023-09-01 29.40 30.00 28.40 29.80 0.2M
2023-08-31 29.40 29.70 29.10 29.60 1.9M
2023-08-30 29.70 30.10 29.35 29.40 0.1M
2023-08-29 29.80 30.35 29.45 29.50 0.4M
2023-08-28 30.35 30.45 29.50 29.75 0.1M
2023-08-25 30.50 30.50 29.55 30.15 0.0M
2023-08-24 30.65 31.20 29.20 29.55 0.2M
2023-08-23 30.75 31.15 30.45 30.65 0.1M
2023-08-22 29.15 30.60 29.00 30.35 0.1M
2023-08-21 29.90 30.00 28.95 29.15 0.3M
2023-08-18 30.65 30.85 29.50 29.90 0.1M
2023-08-17 31.20 31.75 30.90 31.00 0.1M
2023-08-16 31.70 31.90 31.20 31.20 0.0M
2023-08-15 32.90 33.30 32.05 32.15 0.1M
2023-08-14 32.90 33.00 32.10 32.80 0.1M
2023-08-11 32.90 33.35 32.15 32.90 0.2M
2023-08-10 33.50 34.00 32.95 33.00 0.1M
2023-08-09 33.70 34.55 33.25 33.50 0.1M
2023-08-08 33.00 33.65 33.00 33.65 0.1M
2023-08-07 32.40 33.15 32.15 33.00 0.1M
2023-08-04 31.70 32.40 31.70 32.20 0.1M
2023-08-03 31.20 32.45 31.20 31.95 0.1M
2023-08-02 31.80 32.05 30.85 31.65 0.1M
2023-08-01 32.50 32.50 31.80 32.00 0.2M
2023-07-31 31.50 32.35 31.00 32.05 0.3M
2023-07-28 31.05 31.75 28.95 31.50 0.6M
2023-07-27 30.70 31.00 30.45 30.90 0.1M
2023-07-26 30.70 30.75 30.20 30.70 0.1M
2023-07-25 30.95 30.95 30.35 30.65 0.1M
2023-07-24 29.75 30.80 27.60 30.35 0.1M
2023-07-21 29.95 29.95 29.05 29.75 0.1M
2023-07-20 30.95 30.95 28.90 29.25 0.1M
2023-07-19 29.95 30.10 29.10 29.40 0.1M
2023-07-18 29.45 30.00 29.45 29.95 0.0M
2023-07-17 29.25 29.80 29.05 29.60 0.1M
2023-07-14 30.00 30.00 28.85 29.60 0.1M
2023-07-13 30.25 30.35 29.80 30.00 0.1M
2023-07-12 30.00 30.50 29.55 30.30 0.1M
2023-07-11 30.00 30.55 29.85 29.90 0.1M
2023-07-10 30.00 30.70 29.80 30.10 0.1M
2023-07-07 29.00 29.90 28.55 29.75 0.1M
2023-07-06 29.25 29.25 28.50 28.95 0.0M
2023-07-05 29.05 29.50 28.85 29.25 0.0M
2023-07-04 28.65 29.20 28.55 29.05 0.1M
2023-07-03 27.95 28.70 27.90 28.70 0.1M
2023-06-30 27.70 27.95 27.55 27.95 0.0M
2023-06-29 27.30 27.60 27.20 27.55 0.0M
2023-06-28 27.35 27.60 27.05 27.45 0.1M
2023-06-27 26.50 26.85 26.40 26.85 0.1M
2023-06-26 27.15 27.15 26.10 26.60 0.1M
2023-06-22 27.25 27.30 26.75 26.95 0.0M
2023-06-21 27.00 27.35 26.75 27.25 0.1M
2023-06-20 26.95 27.45 26.65 27.00 0.2M
2023-06-19 27.75 28.30 26.90 26.95 0.2M
2023-06-16 26.90 27.95 26.85 27.75 0.1M
2023-06-15 26.70 27.10 26.60 26.90 0.1M
2023-06-14 26.50 27.05 26.30 26.85 0.1M
2023-06-13 27.70 27.70 26.20 26.50 0.1M
2023-06-12 27.05 27.35 26.35 26.60 0.2M
2023-06-09 26.85 27.10 26.50 26.95 0.2M
2023-06-08 26.40 27.35 26.35 27.00 0.1M
2023-06-07 26.45 26.55 26.10 26.45 0.0M
2023-06-05 26.30 26.55 25.95 26.10 0.1M
2023-06-02 26.00 26.20 25.70 25.95 0.2M
2023-06-01 25.90 26.25 25.65 25.95 0.1M
2023-05-31 26.15 26.55 25.75 25.75 0.2M
2023-05-30 25.75 26.30 25.30 26.25 0.2M
2023-05-29 25.50 25.95 25.15 25.95 0.1M
2023-05-26 25.00 25.60 24.80 25.45 0.2M
2023-05-25 26.30 26.30 24.70 25.00 0.3M
2023-05-24 27.15 27.15 26.20 26.35 0.1M
2023-05-23 26.75 27.10 26.60 27.00 0.1M
2023-05-22 26.20 26.85 26.15 26.75 0.2M
2023-05-19 25.55 26.30 25.55 26.10 0.3M
2023-05-17 24.90 25.65 24.90 25.65 0.0M
2023-05-16 25.70 25.70 25.05 25.20 0.1M
2023-05-15 25.65 25.85 25.35 25.75 0.1M
2023-05-12 25.95 26.00 25.70 25.85 0.8M
2023-05-11 26.00 26.00 25.05 25.95 0.4M
2023-05-10 27.85 27.85 25.55 25.55 0.3M
2023-05-09 28.10 28.30 27.35 27.85 0.2M
2023-05-08 28.20 28.75 27.80 27.95 0.2M
2023-05-05 25.30 27.75 25.05 27.75 0.3M
2023-05-04 25.20 26.10 25.20 25.40 0.2M
2023-05-03 25.55 25.70 24.80 25.30 0.2M
2023-05-02 25.85 25.90 25.30 25.40 0.2M
2023-04-28 24.90 25.70 24.70 25.70 0.3M
2023-04-27 24.70 24.80 23.80 24.80 0.4M
2023-04-26 25.40 25.40 24.25 24.75 0.1M
2023-04-25 25.95 25.95 25.25 25.40 0.1M
2023-04-24 26.00 26.00 25.55 25.75 0.1M
2023-04-21 25.20 26.00 25.10 25.90 0.2M
2023-04-20 25.80 25.80 25.40 25.50 0.1M
2023-04-19 25.65 25.85 25.25 25.70 0.1M
2023-04-18 25.20 25.50 24.75 25.50 0.2M
2023-04-17 25.50 25.75 25.00 25.20 0.1M
2023-04-14 25.10 25.55 25.00 25.10 0.1M
2023-04-13 24.25 25.10 24.20 25.00 0.2M
2023-04-12 25.40 25.40 24.10 24.35 0.2M
2023-04-11 24.70 25.60 24.15 25.30 0.3M
2023-04-06 23.55 24.35 23.55 24.35 0.3M
2023-04-05 23.50 23.70 23.15 23.50 0.4M
2023-04-04 23.15 23.95 23.10 23.45 1.4M
2023-04-03 23.30 23.80 22.65 22.90 0.7M
2023-03-31 22.04 22.46 21.74 22.46 0.2M
2023-03-30 21.50 22.02 21.18 21.96 0.6M
2023-03-29 21.54 21.54 20.68 21.12 0.3M
2023-03-28 21.80 21.80 20.32 20.90 0.6M
2023-03-27 20.88 21.34 20.88 21.18 0.2M
2023-03-24 22.24 22.24 20.50 20.86 0.5M
2023-03-23 22.36 22.44 21.70 21.80 0.3M
2023-03-22 22.56 23.54 22.10 22.36 0.2M
2023-03-21 22.64 22.88 22.10 22.10 0.1M
2023-03-20 22.50 22.90 21.40 22.70 0.6M
2023-03-17 22.96 23.50 22.52 22.66 0.1M
2023-03-16 23.26 23.48 22.40 22.96 0.5M
2023-03-15 23.90 23.98 23.02 23.22 0.1M
2023-03-14 24.34 24.34 23.52 23.90 0.2M
2023-03-13 24.26 24.52 23.54 23.84 0.2M
2023-03-10 24.14 24.40 23.90 24.20 0.2M
2023-03-09 25.12 25.12 24.30 24.48 0.2M
2023-03-08 24.56 25.00 24.50 24.82 0.1M
2023-03-07 24.60 24.90 24.36 24.62 0.2M
2023-03-06 25.20 25.24 24.60 24.62 0.1M
2023-03-03 24.70 25.24 24.70 24.94 0.4M
2023-03-02 24.84 24.98 24.50 24.72 0.1M
2023-03-01 24.80 24.86 24.32 24.84 0.2M
2023-02-28 24.76 25.00 24.38 24.72 0.3M
2023-02-27 24.70 25.00 24.60 24.76 0.2M
2023-02-24 24.96 25.28 24.50 24.60 0.3M
2023-02-23 24.84 25.30 24.64 24.94 0.3M
2023-02-22 25.06 25.06 24.44 24.80 0.3M
2023-02-21 25.50 25.52 25.06 25.08 0.2M
2023-02-20 25.80 26.00 25.62 25.64 0.1M
2023-02-17 25.76 26.12 25.76 25.80 0.2M
2023-02-16 26.16 26.18 25.76 25.92 0.2M
2023-02-15 26.50 26.76 25.84 26.16 0.2M
2023-02-14 26.70 27.04 26.48 26.62 0.1M
2023-02-13 27.20 27.48 26.70 26.88 0.2M
2023-02-10 25.96 27.30 25.54 27.18 0.4M
2023-02-09 28.00 28.04 25.26 26.02 0.7M
2023-02-08 30.60 30.60 26.02 28.00 1.4M
2023-02-07 32.10 32.84 32.10 32.74 0.0M
2023-02-06 32.32 32.66 31.86 32.54 0.1M
2023-02-03 32.86 33.00 32.28 32.32 0.1M
2023-02-02 32.86 33.48 32.56 32.86 0.2M
2023-02-01 32.06 32.96 31.92 32.86 0.1M
2023-01-31 32.22 32.30 31.68 32.06 0.1M
2023-01-30 32.32 32.54 31.80 32.22 0.0M
2023-01-27 32.38 32.78 31.78 32.58 0.1M
2023-01-26 32.14 32.14 31.14 31.90 0.1M
2023-01-25 31.26 32.10 31.00 32.10 0.2M
2023-01-24 30.96 31.28 30.64 31.26 0.2M
2023-01-23 30.56 31.16 30.56 30.96 0.1M
2023-01-20 30.52 30.88 30.20 30.76 0.1M
2023-01-19 30.06 30.76 29.76 30.52 0.1M
2023-01-18 30.60 30.86 30.14 30.42 0.1M
2023-01-17 30.86 30.90 30.18 30.60 0.1M
2023-01-16 30.60 31.28 30.52 30.86 0.2M
2023-01-13 30.72 30.98 30.42 30.50 0.0M
2023-01-12 31.28 31.48 30.28 30.72 0.1M
2023-01-11 30.38 31.20 30.24 31.20 0.1M
2023-01-10 30.98 31.04 30.38 30.38 0.1M
2023-01-09 29.80 31.02 29.80 30.98 0.1M
2023-01-05 30.12 30.24 29.80 29.80 0.0M
2023-01-04 30.36 31.28 29.80 30.12 0.2M
2023-01-03 30.30 31.14 30.08 30.26 0.2M
2023-01-02 29.90 30.66 29.52 30.30 0.1M