Humble Group AB (HUMBLE)

HUMBLE
🏛️ スウェーデン →
8.50
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 9.58 9.99 9.41 9.77 0.7M
2022-12-29 9.13 9.51 8.92 9.50 1.1M
2022-12-28 9.30 9.34 8.93 9.15 0.8M
2022-12-27 8.87 9.70 8.75 9.35 1.7M
2022-12-23 9.82 9.82 8.77 8.87 3.2M
2022-12-22 8.94 9.02 8.60 8.92 0.9M
2022-12-21 8.85 8.98 8.67 8.95 0.7M
2022-12-20 8.80 9.11 8.65 8.85 0.7M
2022-12-19 8.98 9.13 8.77 8.84 0.5M
2022-12-16 9.36 9.50 8.82 8.98 0.7M
2022-12-15 9.70 9.75 9.33 9.35 0.7M
2022-12-14 10.11 10.26 9.75 9.84 1.0M
2022-12-13 10.33 10.46 9.91 10.15 0.9M
2022-12-12 9.68 10.50 9.68 10.33 1.3M
2022-12-09 9.55 9.89 9.43 9.68 0.6M
2022-12-08 9.35 9.59 9.08 9.50 0.9M
2022-12-07 9.85 9.95 9.22 9.28 1.0M
2022-12-06 10.10 10.50 9.74 9.80 1.3M
2022-12-05 9.79 10.49 9.68 10.15 2.1M
2022-12-02 9.31 9.95 9.15 9.79 2.0M
2022-12-01 9.10 9.50 9.06 9.18 1.5M
2022-11-30 9.46 9.54 8.93 8.97 6.0M
2022-11-29 9.33 9.70 9.04 9.59 1.6M
2022-11-28 8.58 9.40 8.58 9.32 2.6M
2022-11-25 8.60 8.94 8.32 8.58 2.0M
2022-11-24 9.40 9.52 8.50 8.50 6.1M
2022-11-23 10.53 10.73 9.53 9.70 7.4M
2022-11-22 10.17 11.60 9.57 11.19 4.2M
2022-11-21 12.50 12.56 9.93 10.19 5.4M
2022-11-18 12.27 13.23 12.13 12.61 2.7M
2022-11-17 11.80 12.59 11.36 12.27 3.3M
2022-11-16 11.68 11.91 11.30 11.59 0.8M
2022-11-15 11.81 11.91 11.16 11.72 1.2M
2022-11-14 11.16 11.59 10.93 11.43 1.1M
2022-11-11 11.15 11.50 10.57 11.07 1.9M
2022-11-10 10.80 11.30 10.40 11.30 1.4M
2022-11-09 10.74 11.29 10.48 10.80 1.3M
2022-11-08 9.90 10.77 9.75 10.74 1.4M
2022-11-07 9.56 10.19 9.35 9.93 1.4M
2022-11-04 9.07 9.64 8.93 9.50 1.2M
2022-11-03 9.06 9.15 8.80 9.09 1.0M
2022-11-02 8.67 9.11 8.44 9.11 1.0M
2022-11-01 8.43 8.94 8.43 8.67 0.8M
2022-10-31 8.65 8.65 8.31 8.43 0.5M
2022-10-28 8.70 8.78 8.30 8.65 1.0M
2022-10-27 9.28 9.28 8.64 8.73 0.9M
2022-10-26 8.95 9.20 8.58 9.18 1.1M
2022-10-25 8.38 9.07 8.31 8.95 1.3M
2022-10-24 9.00 9.24 8.26 8.38 1.6M
2022-10-21 8.22 9.00 8.08 8.76 1.2M
2022-10-20 8.31 8.38 7.92 8.27 1.3M
2022-10-19 8.88 8.88 7.81 8.36 4.3M
2022-10-18 8.36 8.66 8.23 8.44 1.2M
2022-10-17 7.82 8.08 7.82 8.05 1.7M
2022-10-14 7.69 8.20 7.69 7.80 1.9M
2022-10-13 7.86 7.95 7.50 7.65 1.4M
2022-10-12 7.94 8.20 7.68 7.73 1.7M
2022-10-11 8.36 8.59 7.90 7.94 1.3M
2022-10-10 8.49 8.72 8.26 8.36 0.6M
2022-10-07 9.00 9.00 8.47 8.56 0.6M
2022-10-06 8.83 9.15 8.75 9.00 0.8M
2022-10-05 9.39 9.42 8.76 8.82 1.1M
2022-10-04 9.35 9.70 9.29 9.40 0.7M
2022-10-03 9.23 9.30 8.85 9.30 0.7M
2022-09-30 9.10 9.36 9.06 9.23 0.7M
2022-09-29 9.96 10.00 9.01 9.16 0.6M
2022-09-28 9.58 9.95 9.16 9.90 0.8M
2022-09-27 9.84 10.05 9.46 9.62 0.5M
2022-09-26 9.96 10.36 9.81 9.84 0.5M
2022-09-23 10.10 10.29 9.79 9.96 2.3M
2022-09-22 10.30 10.61 10.04 10.10 0.6M
2022-09-21 10.60 10.72 10.30 10.60 0.6M
2022-09-20 11.04 11.57 10.70 10.73 0.6M
2022-09-19 11.50 11.79 11.10 11.30 1.0M
2022-09-16 12.00 12.07 11.56 11.80 2.1M
2022-09-15 12.05 12.49 12.01 12.03 0.5M
2022-09-14 12.35 12.35 12.01 12.17 0.4M
2022-09-13 12.95 12.99 12.35 12.44 0.3M
2022-09-12 12.88 13.14 12.67 12.92 0.4M
2022-09-09 12.03 12.88 12.03 12.88 0.8M
2022-09-08 11.92 12.20 11.59 12.03 0.5M
2022-09-07 12.12 12.29 11.76 11.91 0.7M
2022-09-06 11.38 12.50 11.09 12.12 0.8M
2022-09-05 11.45 11.50 10.62 11.38 2.7M
2022-09-02 12.30 12.67 11.63 11.78 1.6M
2022-09-01 13.33 13.33 12.15 12.21 0.8M
2022-08-31 12.86 13.50 12.85 13.33 1.1M
2022-08-30 13.45 13.45 12.77 12.85 0.5M
2022-08-29 13.40 13.40 12.87 13.12 0.8M
2022-08-26 13.94 14.16 13.34 13.70 0.5M
2022-08-25 14.50 14.59 13.57 13.79 0.6M
2022-08-24 15.80 15.99 13.88 14.10 1.8M
2022-08-23 14.93 15.47 14.45 15.34 0.6M
2022-08-22 15.29 15.45 14.76 14.86 0.4M
2022-08-19 15.53 15.53 15.02 15.15 0.3M
2022-08-18 15.48 15.79 15.35 15.53 0.1M
2022-08-17 16.31 16.31 15.28 15.48 0.3M
2022-08-16 16.54 16.66 15.92 16.01 0.3M
2022-08-15 16.10 16.75 15.64 16.37 0.7M
2022-08-12 15.55 15.85 15.31 15.85 0.4M
2022-08-11 15.69 15.94 15.29 15.67 0.5M
2022-08-10 15.25 15.90 14.95 15.69 0.5M
2022-08-09 16.16 16.16 15.20 15.25 0.4M
2022-08-08 15.90 16.57 15.86 16.16 0.1M
2022-08-05 16.31 16.67 15.83 15.90 0.4M
2022-08-04 16.21 16.70 15.84 16.31 0.2M
2022-08-03 15.60 16.36 15.41 16.19 0.3M
2022-08-02 16.00 16.10 15.50 15.69 0.2M
2022-08-01 16.29 16.29 15.74 16.22 0.2M
2022-07-29 15.85 16.78 15.85 16.35 0.4M
2022-07-28 16.00 16.22 15.55 15.85 0.2M
2022-07-27 15.44 15.93 15.44 15.93 0.2M
2022-07-26 15.91 16.24 15.40 15.44 0.3M
2022-07-25 15.73 16.19 15.43 15.91 0.2M
2022-07-22 15.40 16.00 15.11 15.73 0.4M
2022-07-21 14.85 15.49 14.55 15.27 0.5M
2022-07-20 14.88 15.00 14.67 14.85 0.3M
2022-07-19 15.30 15.30 14.80 14.88 0.3M
2022-07-18 15.50 15.50 14.74 15.30 0.5M
2022-07-15 15.18 15.26 14.70 15.12 0.3M
2022-07-14 15.46 15.99 14.70 15.18 0.5M
2022-07-13 16.00 16.00 15.03 15.48 0.4M
2022-07-12 16.10 16.27 15.62 16.01 0.3M
2022-07-11 16.18 16.50 15.78 16.08 0.3M
2022-07-08 15.86 16.35 15.66 16.18 0.3M
2022-07-07 15.56 16.24 15.33 15.86 0.4M
2022-07-06 15.06 15.75 15.06 15.56 0.2M
2022-07-05 14.64 15.49 14.51 15.06 0.5M
2022-07-04 14.48 14.81 14.25 14.64 0.2M
2022-07-01 14.48 14.85 14.22 14.48 0.2M
2022-06-30 14.60 14.60 14.20 14.48 0.3M
2022-06-29 14.45 14.84 14.15 14.61 0.4M
2022-06-28 14.98 15.10 14.61 14.78 0.2M
2022-06-27 14.95 15.57 14.65 14.84 0.9M
2022-06-23 15.19 15.19 14.33 14.56 0.3M
2022-06-22 14.46 14.80 13.89 14.69 0.6M
2022-06-21 15.10 15.16 14.39 14.61 0.6M
2022-06-20 15.30 15.59 14.98 15.04 0.2M
2022-06-17 15.17 15.71 15.06 15.25 1.0M
2022-06-16 15.60 15.97 14.83 15.17 1.0M
2022-06-15 16.25 16.69 15.54 15.54 0.7M
2022-06-14 17.00 17.23 15.87 16.25 1.2M
2022-06-13 17.50 17.77 16.96 17.00 0.6M
2022-06-10 19.40 19.40 17.87 18.12 0.6M
2022-06-09 19.00 19.39 18.31 18.37 0.6M
2022-06-08 18.95 19.22 18.57 19.02 0.6M
2022-06-07 18.78 18.97 18.32 18.74 0.7M
2022-06-03 19.00 19.23 18.70 18.78 0.5M
2022-06-02 18.71 19.20 18.71 18.90 0.5M
2022-06-01 19.00 19.37 18.40 18.71 0.7M
2022-05-31 19.41 19.57 18.91 18.96 1.2M
2022-05-30 18.60 19.50 18.60 19.38 1.3M
2022-05-27 17.50 18.97 17.27 18.40 2.1M
2022-05-25 17.27 18.21 17.10 17.17 0.8M
2022-05-24 17.35 17.83 17.17 17.23 0.7M
2022-05-23 17.23 18.29 16.87 17.45 1.2M
2022-05-20 16.69 17.50 16.36 17.06 1.3M
2022-05-19 16.20 16.50 15.67 16.47 1.0M
2022-05-18 16.66 17.06 16.26 16.37 0.9M
2022-05-17 16.35 17.07 16.05 16.66 1.3M
2022-05-16 15.41 16.45 15.35 16.35 1.1M
2022-05-13 15.52 15.89 15.01 15.41 0.9M
2022-05-12 14.21 15.48 14.21 15.43 0.9M
2022-05-11 14.90 14.90 14.23 14.80 0.9M
2022-05-10 13.75 15.15 13.68 14.42 1.1M
2022-05-09 14.73 15.03 13.56 13.75 1.4M
2022-05-06 14.00 15.00 13.52 14.73 1.5M
2022-05-05 14.30 15.00 13.98 14.03 1.1M
2022-05-04 14.68 14.85 14.25 14.32 0.9M
2022-05-03 15.05 15.35 14.67 14.67 1.0M
2022-05-02 14.97 15.50 14.44 15.05 1.5M
2022-04-29 16.30 16.79 14.90 15.11 6.0M
2022-04-28 16.17 17.30 15.48 16.94 1.4M
2022-04-27 16.25 16.76 16.04 16.17 0.5M
2022-04-26 17.12 17.46 16.17 16.25 0.6M
2022-04-25 17.71 17.71 16.97 17.08 0.5M
2022-04-22 17.70 17.83 17.32 17.71 0.3M
2022-04-21 18.22 18.49 17.66 17.83 0.3M
2022-04-20 18.59 18.86 18.12 18.22 0.5M
2022-04-19 18.63 18.63 17.90 18.59 0.4M
2022-04-14 18.69 18.87 18.35 18.63 0.3M
2022-04-13 19.10 19.39 18.30 18.69 0.7M
2022-04-12 18.84 19.70 18.66 19.10 0.6M
2022-04-11 19.12 19.36 18.61 18.84 0.6M
2022-04-08 19.20 19.79 18.86 19.15 0.5M
2022-04-07 18.90 19.36 18.71 18.98 0.3M
2022-04-06 19.60 19.90 18.80 18.90 0.5M
2022-04-05 19.39 20.60 19.30 19.55 0.6M
2022-04-04 19.00 19.62 18.68 19.38 0.7M
2022-04-01 18.80 19.14 18.71 18.88 0.2M
2022-03-31 19.42 19.70 18.76 18.80 0.4M
2022-03-30 19.90 20.10 19.38 19.42 0.6M
2022-03-29 18.80 20.05 18.42 19.90 2.3M
2022-03-28 18.40 18.94 18.24 18.42 0.5M
2022-03-25 18.20 19.00 18.06 18.40 0.6M
2022-03-24 18.70 19.12 18.00 18.02 0.8M
2022-03-23 19.10 19.30 18.28 18.80 0.7M
2022-03-22 19.26 19.46 18.64 18.98 0.6M
2022-03-21 19.50 19.88 18.92 19.26 0.6M
2022-03-18 19.02 19.90 18.84 19.50 1.0M
2022-03-17 19.18 19.74 18.52 19.02 0.9M
2022-03-16 18.24 19.24 18.24 18.98 1.2M
2022-03-15 18.00 18.14 17.54 17.84 0.7M
2022-03-14 18.64 18.86 18.08 18.30 0.9M
2022-03-11 18.00 19.12 18.00 18.60 1.5M
2022-03-10 18.40 18.80 17.82 18.00 1.1M
2022-03-09 18.36 18.84 17.64 18.34 1.7M
2022-03-08 17.30 18.60 17.10 17.40 1.3M
2022-03-07 17.80 18.60 16.84 17.50 1.9M
2022-03-04 18.38 18.88 17.94 18.42 1.8M
2022-03-03 19.90 20.25 18.74 18.86 1.1M
2022-03-02 19.48 20.30 18.70 20.05 2.0M
2022-03-01 21.00 21.00 19.76 19.76 1.3M
2022-02-28 19.58 21.05 18.92 21.00 2.0M
2022-02-25 19.36 20.30 18.10 20.00 3.8M
2022-02-24 16.50 17.78 16.00 17.10 3.2M
2022-02-23 18.76 19.74 17.76 18.20 1.1M
2022-02-22 17.90 19.88 17.30 18.76 1.6M
2022-02-21 20.95 21.10 18.56 18.56 2.8M
2022-02-18 22.90 23.15 21.10 21.25 1.2M
2022-02-17 24.55 25.20 22.75 22.90 1.3M
2022-02-16 24.80 25.25 24.20 24.70 0.4M
2022-02-15 24.00 24.90 23.85 24.80 0.6M
2022-02-14 24.00 24.35 23.40 24.05 1.5M
2022-02-11 25.40 25.70 25.10 25.25 0.5M
2022-02-10 25.20 26.00 25.20 25.50 0.6M
2022-02-09 24.60 25.60 24.40 25.20 0.6M
2022-02-08 25.15 25.45 24.55 24.80 0.7M
2022-02-07 24.45 25.25 23.90 24.90 1.0M
2022-02-04 23.80 24.40 23.15 24.20 1.1M
2022-02-03 23.75 23.95 22.95 23.80 1.0M
2022-02-02 24.75 25.20 23.70 23.75 1.0M
2022-02-01 23.75 24.80 23.75 24.65 1.1M
2022-01-31 22.70 23.90 22.70 23.55 1.0M
2022-01-28 22.85 22.85 21.85 22.35 0.9M
2022-01-27 20.85 23.00 20.55 22.85 2.2M
2022-01-26 21.40 21.95 20.85 21.25 2.7M
2022-01-25 22.55 23.00 20.75 21.20 3.1M
2022-01-24 23.70 24.35 22.35 22.50 3.9M
2022-01-21 24.35 24.45 23.85 24.30 1.2M
2022-01-20 24.20 25.00 23.55 24.65 1.1M
2022-01-19 24.55 24.80 24.10 24.20 1.4M
2022-01-18 24.90 25.20 23.90 24.90 2.2M
2022-01-17 25.30 25.50 24.65 24.90 1.0M
2022-01-14 25.75 25.80 25.05 25.30 1.0M
2022-01-13 25.75 26.10 25.55 25.95 1.2M
2022-01-12 27.00 27.50 25.75 25.75 2.4M
2022-01-11 25.70 26.30 25.70 26.10 1.3M
2022-01-10 27.10 27.35 25.70 25.70 1.9M
2022-01-07 27.80 27.80 26.90 27.35 1.1M
2022-01-05 27.70 27.90 27.35 27.85 0.3M
2022-01-04 27.10 27.85 26.50 27.70 1.2M
2022-01-03 28.00 28.85 26.85 27.10 1.5M